NYSEArca - Delayed Quote USD

Schwab U.S. Large-Cap ETF (SCHX)

59.73 -0.15 (-0.25%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 15, 2020 44.53 44.78 44.34 44.78 42.70 1,787,600
Dec 14, 2020 44.65 44.75 44.19 44.19 42.14 1,748,800
Dec 11, 2020 44.15 44.36 43.95 44.32 42.27 1,113,600
Dec 10, 2020 0.18 Dividend
Dec 10, 2020 44.15 44.49 44.00 44.40 42.34 1,830,200
Dec 9, 2020 45.08 45.08 44.39 44.53 42.29 1,340,400
Dec 8, 2020 44.65 45.06 44.65 44.97 42.71 1,944,000
Dec 7, 2020 44.81 44.88 44.67 44.85 42.59 1,308,200
Dec 4, 2020 44.60 44.88 44.59 44.88 42.62 1,527,400
Dec 3, 2020 44.44 44.65 44.35 44.49 42.25 1,295,800
Dec 2, 2020 44.19 44.44 44.09 44.40 42.17 1,194,000
Dec 1, 2020 44.38 44.55 44.27 44.35 42.12 1,541,200
Nov 30, 2020 44.10 44.11 43.54 43.90 41.69 2,310,600
Nov 27, 2020 44.10 44.17 44.00 44.13 41.91 721,200
Nov 25, 2020 43.94 44.01 43.76 43.97 41.76 1,747,200
Nov 24, 2020 43.66 44.02 43.49 43.97 41.76 1,625,400
Nov 23, 2020 43.25 43.42 43.00 43.31 41.14 1,366,800
Nov 20, 2020 43.24 43.26 42.99 43.01 40.85 1,231,400
Nov 19, 2020 42.97 43.31 42.81 43.27 41.09 1,555,000
Nov 18, 2020 43.58 43.62 43.03 43.04 40.87 2,169,200
Nov 17, 2020 43.38 43.63 43.18 43.51 41.32 1,383,400
Nov 16, 2020 43.52 43.65 43.28 43.65 41.45 2,081,000
Nov 13, 2020 42.83 43.19 42.73 43.11 40.94 1,655,000
Nov 12, 2020 42.81 42.94 42.33 42.54 40.40 1,578,600
Nov 11, 2020 42.91 43.03 42.74 42.96 40.80 1,452,800
Nov 10, 2020 42.51 42.72 42.14 42.60 40.45 2,453,000
Nov 9, 2020 44.00 44.00 42.63 42.69 40.55 2,668,000
Nov 6, 2020 42.28 42.45 42.00 42.31 40.18 1,440,800
Nov 5, 2020 42.17 42.50 42.10 42.31 40.18 2,467,600
Nov 4, 2020 41.08 41.95 40.99 41.47 39.38 1,803,000
Nov 3, 2020 40.19 40.75 40.13 40.53 38.49 1,459,000
Nov 2, 2020 39.78 40.05 39.42 39.81 37.81 1,951,800
Oct 30, 2020 39.56 39.76 38.90 39.35 37.37 2,420,000
Oct 29, 2020 39.49 40.21 39.29 39.81 37.80 2,031,600
Oct 28, 2020 40.07 40.15 39.39 39.46 37.47 2,513,800
Oct 27, 2020 40.99 41.03 40.78 40.82 38.77 1,511,400
Oct 26, 2020 41.28 41.39 40.47 40.94 38.88 1,561,000
Oct 23, 2020 41.69 41.72 41.38 41.72 39.62 1,075,400
Oct 22, 2020 41.36 41.63 41.08 41.54 39.45 1,275,200
Oct 21, 2020 41.42 41.69 41.29 41.29 39.22 1,371,400
Oct 20, 2020 41.49 41.84 41.35 41.44 39.36 1,594,400
Oct 19, 2020 42.08 42.17 41.21 41.31 39.24 1,401,800
Oct 16, 2020 42.13 42.33 41.90 41.92 39.82 1,060,000
Oct 15, 2020 41.49 42.01 41.39 41.94 39.83 1,598,800
Oct 14, 2020 42.30 42.47 41.90 42.02 39.91 1,483,400
Oct 13, 2020 42.46 42.47 42.15 42.27 40.14 1,224,200
Oct 12, 2020 42.15 42.67 42.11 42.49 40.35 1,418,800
Oct 9, 2020 41.68 41.90 41.62 41.83 39.72 1,651,800
Oct 8, 2020 41.38 41.47 41.25 41.46 39.37 1,382,600
Oct 7, 2020 40.80 41.22 40.80 41.12 39.05 1,223,800
Oct 6, 2020 41.00 41.26 40.35 40.42 38.39 1,731,200
Oct 5, 2020 40.52 40.98 40.52 40.97 38.91 1,400,600
Oct 2, 2020 39.92 40.48 39.83 40.26 38.23 1,866,000
Oct 1, 2020 40.63 40.77 40.38 40.63 38.59 1,858,800
Sep 30, 2020 40.10 40.69 40.06 40.31 38.29 2,748,600
Sep 29, 2020 40.18 40.27 39.92 40.01 38.00 1,939,400
Sep 28, 2020 40.08 40.29 39.97 40.19 38.17 1,479,400
Sep 25, 2020 38.79 39.63 38.69 39.54 37.55 1,527,000
Sep 24, 2020 38.61 39.28 38.40 38.88 36.92 2,977,400
Sep 23, 2020 0.24 Dividend
Sep 23, 2020 39.79 39.83 38.74 38.80 36.85 2,163,600
Sep 22, 2020 39.76 40.05 39.44 39.99 37.75 1,684,800
Sep 21, 2020 39.40 39.62 38.91 39.62 37.39 2,593,200
Sep 18, 2020 40.56 40.56 39.66 40.01 37.77 1,950,200
Sep 17, 2020 40.17 40.63 40.05 40.45 38.18 1,934,800
Sep 16, 2020 41.12 41.31 40.77 40.79 38.51 1,587,200
Sep 15, 2020 41.03 41.15 40.81 40.96 38.66 1,659,800
Sep 14, 2020 40.56 40.89 40.47 40.72 38.44 1,992,800
Sep 11, 2020 40.33 40.47 39.75 40.14 37.89 2,518,800
Sep 10, 2020 41.06 41.15 39.99 40.14 37.89 2,492,800
Sep 9, 2020 40.55 41.10 40.42 40.81 38.52 3,225,800
Sep 8, 2020 40.40 40.60 39.96 40.02 37.78 2,888,400
Sep 4, 2020 41.58 41.83 40.21 41.21 38.89 3,625,800
Sep 3, 2020 42.76 42.81 41.20 41.55 39.22 3,290,400
Sep 2, 2020 42.72 43.15 42.51 43.03 40.61 2,302,200
Sep 1, 2020 42.19 42.47 42.07 42.46 40.07 1,729,400
Aug 31, 2020 42.17 42.32 42.03 42.08 39.73 2,717,400
Aug 28, 2020 42.07 42.20 41.91 42.17 39.80 1,159,800
Aug 27, 2020 41.90 42.10 41.69 41.92 39.57 1,973,200
Aug 26, 2020 41.45 41.84 41.40 41.81 39.47 1,248,600
Aug 25, 2020 41.30 41.38 41.14 41.37 39.05 1,833,200
Aug 24, 2020 41.17 41.24 40.99 41.24 38.93 2,027,800
Aug 21, 2020 40.66 40.86 40.63 40.83 38.55 2,189,400
Aug 20, 2020 40.31 40.75 40.27 40.71 38.42 1,692,400
Aug 19, 2020 40.78 40.85 40.48 40.56 38.29 1,837,800
Aug 18, 2020 40.70 40.79 40.50 40.74 38.46 1,353,800
Aug 17, 2020 40.60 40.68 40.58 40.64 38.36 1,611,400
Aug 14, 2020 40.42 40.55 40.33 40.49 38.21 1,162,600
Aug 13, 2020 40.44 40.65 40.35 40.49 38.22 1,636,600
Aug 12, 2020 40.26 40.62 40.26 40.53 38.26 1,750,000
Aug 11, 2020 40.43 40.52 39.86 39.97 37.73 2,055,600
Aug 10, 2020 40.24 40.31 39.97 40.29 38.03 1,977,000
Aug 7, 2020 40.04 40.21 39.90 40.19 37.94 2,801,800
Aug 6, 2020 39.85 40.19 39.81 40.15 37.90 1,808,000
Aug 5, 2020 39.84 39.96 39.80 39.93 37.69 1,961,800
Aug 4, 2020 39.44 39.66 39.40 39.65 37.43 2,045,400
Aug 3, 2020 39.44 39.62 39.38 39.51 37.29 2,001,200
Jul 31, 2020 39.19 39.22 38.62 39.22 37.02 2,898,200
Jul 30, 2020 38.68 39.02 38.44 38.95 36.77 2,918,800
Jul 29, 2020 38.74 39.17 38.72 39.09 36.90 2,268,800
Jul 28, 2020 38.76 38.90 38.56 38.60 36.44 1,929,600
Jul 27, 2020 38.63 38.88 38.54 38.87 36.69 2,143,400
Jul 24, 2020 38.56 38.69 38.35 38.54 36.38 2,491,200
Jul 23, 2020 39.26 39.36 38.63 38.83 36.66 2,839,400
Jul 22, 2020 39.01 39.34 39.01 39.29 37.09 2,298,400
Jul 21, 2020 39.28 39.31 38.95 39.08 36.89 2,444,600
Jul 20, 2020 38.62 39.08 38.54 39.01 36.83 2,295,600
Jul 17, 2020 38.68 38.76 38.41 38.67 36.50 1,606,600
Jul 16, 2020 38.40 38.60 38.33 38.56 36.39 2,516,800
Jul 15, 2020 38.74 38.78 38.33 38.69 36.52 2,292,800
Jul 14, 2020 37.59 38.33 37.45 38.31 36.16 2,842,800
Jul 13, 2020 38.49 38.79 37.72 37.77 35.65 4,103,000
Jul 10, 2020 37.75 38.21 37.58 38.19 36.05 1,897,600
Jul 9, 2020 38.05 38.10 37.33 37.79 35.68 3,088,000
Jul 8, 2020 37.78 37.99 37.57 37.97 35.84 2,299,200
Jul 7, 2020 37.87 38.13 37.65 37.69 35.57 1,793,800
Jul 6, 2020 37.97 38.10 37.89 38.07 35.94 3,831,400
Jul 2, 2020 37.71 37.90 37.39 37.46 35.36 3,055,600
Jul 1, 2020 37.10 37.42 37.08 37.26 35.17 4,131,800
Jun 30, 2020 36.46 37.21 36.44 37.05 34.97 4,423,400
Jun 29, 2020 36.15 36.51 35.83 36.51 34.46 3,862,400
Jun 26, 2020 36.71 36.74 35.92 35.99 33.97 5,925,400
Jun 25, 2020 36.35 36.88 36.11 36.83 34.76 7,036,800
Jun 24, 2020 0.15 Dividend
Jun 24, 2020 37.15 37.22 36.20 36.46 34.41 16,114,000
Jun 23, 2020 37.74 37.86 37.52 37.58 35.33 7,281,400
Jun 22, 2020 37.10 37.46 36.95 37.43 35.19 6,324,000
Jun 19, 2020 37.85 37.85 37.00 37.18 34.96 2,364,600
Jun 18, 2020 37.14 37.44 37.10 37.38 35.14 3,994,000
Jun 17, 2020 37.65 37.67 37.26 37.35 35.12 2,927,200
Jun 16, 2020 37.85 37.85 36.92 37.51 35.27 3,518,800
Jun 15, 2020 35.65 36.92 35.53 36.81 34.60 6,060,000
Jun 12, 2020 36.97 37.02 35.74 36.46 34.27 6,769,000
Jun 11, 2020 37.24 37.35 35.92 36.01 33.86 4,726,600
Jun 10, 2020 38.49 38.61 38.10 38.22 35.94 3,741,000
Jun 9, 2020 38.38 38.60 38.24 38.44 36.14 3,010,800
Jun 8, 2020 38.39 38.76 38.29 38.76 36.44 3,580,200
Jun 5, 2020 38.04 38.47 37.99 38.26 35.97 3,744,600
Jun 4, 2020 37.28 37.49 37.01 37.28 35.04 3,828,600
Jun 3, 2020 37.18 37.51 37.08 37.42 35.18 5,561,400
Jun 2, 2020 36.70 36.90 36.53 36.88 34.67 4,853,600
Jun 1, 2020 36.33 36.67 36.28 36.58 34.39 4,477,200
May 29, 2020 36.17 36.47 35.85 36.36 34.18 5,620,200
May 28, 2020 36.44 36.69 36.15 36.24 34.07 5,139,600
May 27, 2020 36.17 36.30 35.48 36.28 34.11 4,930,400
May 26, 2020 36.15 36.17 35.73 35.79 33.65 5,007,400
May 22, 2020 35.22 35.34 35.05 35.33 33.22 4,041,400
May 21, 2020 35.43 35.56 35.08 35.21 33.10 3,638,400
May 20, 2020 35.35 35.58 35.32 35.49 33.36 3,656,000
May 19, 2020 35.17 35.38 34.88 34.90 32.81 3,435,800
May 18, 2020 35.00 35.40 34.97 35.22 33.12 3,719,400
May 15, 2020 33.69 34.16 33.57 34.15 32.11 4,430,600
May 14, 2020 33.25 34.00 32.94 34.00 31.97 5,641,400
May 13, 2020 34.16 34.27 33.28 33.59 31.58 7,706,400
May 12, 2020 35.10 35.15 34.21 34.21 32.16 3,621,600
May 11, 2020 34.65 35.12 34.62 34.94 32.84 2,995,000
May 8, 2020 34.74 34.97 34.60 34.94 32.84 3,471,800
May 7, 2020 34.31 34.58 34.28 34.34 32.29 3,284,400
May 6, 2020 34.34 34.40 33.90 33.91 31.88 3,009,800
May 5, 2020 34.19 34.48 34.06 34.10 32.06 4,951,800
May 4, 2020 33.39 33.83 33.24 33.81 31.78 3,912,600
May 1, 2020 33.94 34.08 33.52 33.64 31.63 4,406,400
Apr 30, 2020 34.76 34.85 34.41 34.60 32.52 5,063,200
Apr 29, 2020 34.76 35.15 34.62 34.94 32.85 3,689,400
Apr 28, 2020 34.67 34.72 34.01 34.05 32.01 3,479,600
Apr 27, 2020 33.93 34.33 33.88 34.22 32.17 4,090,800
Apr 24, 2020 33.42 33.74 33.13 33.65 31.64 5,446,400
Apr 23, 2020 33.31 33.76 33.16 33.22 31.23 3,011,200
Apr 22, 2020 33.12 33.39 32.92 33.21 31.22 4,645,400
Apr 21, 2020 32.89 33.06 32.33 32.47 30.53 4,963,800
Apr 20, 2020 33.56 34.04 33.46 33.51 31.51 5,291,000
Apr 17, 2020 33.93 34.15 33.58 34.09 32.05 3,523,600
Apr 16, 2020 33.17 33.28 32.77 33.19 31.21 3,935,800
Apr 15, 2020 33.04 33.22 32.74 33.01 31.04 3,771,800
Apr 14, 2020 33.42 33.83 33.29 33.75 31.73 4,458,600
Apr 13, 2020 32.90 32.97 32.24 32.72 30.77 7,303,200
Apr 9, 2020 33.01 33.42 32.74 33.09 31.11 6,718,400
Apr 8, 2020 31.84 32.69 31.52 32.53 30.58 3,942,200
Apr 7, 2020 32.54 32.61 31.45 31.47 29.59 7,184,800
Apr 6, 2020 30.58 31.66 30.44 31.42 29.54 5,865,600
Apr 3, 2020 29.73 30.02 29.07 29.42 27.65 4,660,400
Apr 2, 2020 29.07 30.00 29.00 29.86 28.08 6,755,400
Apr 1, 2020 29.44 29.85 28.96 29.25 27.50 6,412,600
Mar 31, 2020 30.99 31.27 30.43 30.63 28.79 7,628,600
Mar 30, 2020 30.38 31.16 30.13 31.10 29.24 6,843,800
Mar 27, 2020 30.13 31.00 29.83 30.14 28.33 6,682,200
Mar 26, 2020 29.61 31.24 29.61 31.06 29.20 6,945,600
Mar 25, 2020 0.17 Dividend
Mar 25, 2020 29.19 30.49 28.49 29.32 27.56 11,220,800
Mar 24, 2020 28.13 29.13 27.92 29.09 27.19 9,390,000
Mar 23, 2020 27.16 27.34 26.02 26.60 24.87 15,336,600
Mar 20, 2020 28.87 29.17 27.25 27.35 25.57 6,175,600
Mar 19, 2020 28.17 29.26 27.35 28.55 26.68 9,406,000
Mar 18, 2020 28.20 29.08 27.00 28.32 26.47 7,743,600
Mar 17, 2020 28.98 30.28 28.08 30.15 28.18 6,896,400
Mar 16, 2020 28.83 30.50 28.25 28.42 26.57 9,749,400
Mar 13, 2020 31.23 32.28 29.67 32.28 30.17 11,488,400
Mar 12, 2020 30.34 31.68 29.50 29.55 27.62 19,777,000
Mar 11, 2020 33.47 33.61 32.28 32.69 30.56 9,941,000
Mar 10, 2020 33.96 34.42 32.62 34.42 32.17 8,390,800
Mar 9, 2020 32.88 33.90 32.63 32.76 30.63 15,103,000
Mar 6, 2020 35.03 35.68 34.68 35.53 33.21 8,107,400
Mar 5, 2020 36.47 36.87 35.87 36.18 33.82 8,193,000
Mar 4, 2020 36.63 37.42 36.28 37.41 34.97 6,706,000
Mar 3, 2020 37.04 37.51 35.58 35.91 33.57 10,086,600
Mar 2, 2020 35.63 36.95 35.22 36.92 34.51 8,134,000
Feb 28, 2020 34.47 35.42 34.15 35.42 33.10 19,532,400
Feb 27, 2020 36.49 37.04 35.60 35.62 33.29 12,502,000
Feb 26, 2020 37.62 38.08 37.18 37.28 34.85 4,849,400
Feb 25, 2020 38.80 38.87 37.33 37.45 35.00 5,064,400
Feb 24, 2020 38.69 39.01 38.47 38.63 36.10 5,169,600
Feb 21, 2020 40.19 40.22 39.83 39.94 37.34 1,487,800
Feb 20, 2020 40.44 40.56 39.97 40.37 37.73 2,969,600
Feb 19, 2020 40.45 40.60 40.42 40.51 37.87 1,519,400
Feb 18, 2020 40.27 40.35 40.13 40.31 37.68 1,835,800
Feb 14, 2020 40.38 40.41 40.24 40.40 37.76 2,772,000
Feb 13, 2020 40.17 40.44 40.13 40.33 37.69 1,436,200
Feb 12, 2020 40.29 40.37 40.22 40.35 37.71 1,586,600
Feb 11, 2020 40.19 40.29 40.03 40.10 37.48 1,578,800
Feb 10, 2020 39.58 40.00 39.58 39.99 37.38 1,545,000
Feb 7, 2020 39.79 39.87 39.63 39.71 37.12 2,211,600
Feb 6, 2020 39.92 39.94 39.78 39.92 37.31 1,522,400
Feb 5, 2020 39.78 39.81 39.55 39.79 37.20 2,198,400
Feb 4, 2020 39.27 39.51 39.24 39.40 36.83 3,007,400
Feb 3, 2020 38.65 39.00 38.65 38.80 36.27 3,858,000
Jan 31, 2020 39.10 39.10 38.35 38.47 35.95 4,003,600
Jan 30, 2020 38.79 39.19 38.69 39.17 36.62 1,789,400
Jan 29, 2020 39.24 39.27 39.01 39.04 36.50 1,297,600
Jan 28, 2020 38.85 39.18 38.79 39.07 36.52 1,357,600
Jan 27, 2020 38.59 38.85 38.54 38.67 36.14 2,137,400
Jan 24, 2020 39.74 39.74 39.12 39.29 36.72 1,658,600
Jan 23, 2020 39.51 39.65 39.35 39.65 37.06 1,484,400
Jan 22, 2020 39.69 39.78 39.56 39.60 37.01 1,796,600
Jan 21, 2020 39.54 39.67 39.52 39.58 37.00 1,751,200
Jan 17, 2020 39.63 39.66 39.54 39.64 37.05 1,540,800
Jan 16, 2020 39.38 39.53 39.35 39.53 36.95 1,352,000
Jan 15, 2020 39.12 39.31 39.08 39.21 36.64 1,604,400
Jan 14, 2020 39.13 39.25 39.04 39.12 36.56 1,821,800
Jan 13, 2020 38.98 39.17 38.92 39.17 36.61 2,402,600
Jan 10, 2020 39.08 39.09 38.83 38.89 36.35 1,482,400
Jan 9, 2020 38.94 38.99 38.86 38.99 36.45 3,174,200
Jan 8, 2020 38.55 38.88 38.49 38.72 36.19 1,764,600
Jan 7, 2020 38.56 38.63 38.47 38.54 36.02 3,288,600
Jan 6, 2020 38.26 38.63 38.24 38.63 36.11 1,519,800
Jan 3, 2020 38.33 38.61 38.31 38.49 35.98 2,072,800
Jan 2, 2020 38.62 38.76 38.47 38.76 36.22 2,608,600
Dec 31, 2019 38.24 38.43 38.19 38.40 35.90 1,477,400
Dec 30, 2019 38.53 38.55 38.24 38.31 35.81 1,642,800
Dec 27, 2019 38.63 38.63 38.46 38.53 36.01 1,454,600
Dec 26, 2019 38.38 38.54 38.38 38.54 36.02 1,086,600
Dec 24, 2019 38.35 38.35 38.29 38.33 35.83 785,800
Dec 23, 2019 38.38 38.38 38.31 38.33 35.83 1,396,600
Dec 20, 2019 38.24 38.35 38.23 38.29 35.79 1,588,600
Dec 19, 2019 37.96 38.10 37.95 38.10 35.61 1,312,400
Dec 18, 2019 37.99 38.01 37.93 37.94 35.46 1,687,800
Dec 17, 2019 38.01 38.01 37.92 37.94 35.46 1,893,400
Dec 16, 2019 37.89 38.01 37.85 37.94 35.46 1,718,000
Dec 13, 2019 37.65 37.82 37.51 37.65 35.19 1,552,800
Dec 12, 2019 0.23 Dividend
Dec 12, 2019 37.36 37.74 37.30 37.65 35.19 2,102,800
Dec 11, 2019 37.54 37.60 37.47 37.57 34.90 3,477,400
Dec 10, 2019 37.51 37.58 37.39 37.46 34.80 1,077,400
Dec 9, 2019 37.58 37.66 37.51 37.51 34.85 936,200
Dec 6, 2019 37.56 37.69 37.56 37.62 34.94 1,428,800
Dec 5, 2019 37.32 37.33 37.13 37.31 34.65 1,691,000
Dec 4, 2019 37.17 37.32 37.13 37.24 34.59 1,659,000
Dec 3, 2019 36.90 37.04 36.74 37.03 34.40 1,888,800
Dec 2, 2019 37.63 37.65 37.21 37.26 34.62 2,430,200
Nov 29, 2019 37.67 37.70 37.56 37.60 34.93 513,200
Nov 27, 2019 37.65 37.74 37.60 37.72 35.04 1,003,600
Nov 26, 2019 37.50 37.60 37.44 37.57 34.90 1,223,200
Nov 25, 2019 37.31 37.49 37.28 37.49 34.82 1,420,800
Nov 22, 2019 37.20 37.21 37.05 37.19 34.54 1,379,600
Nov 21, 2019 37.19 37.19 37.01 37.12 34.48 1,005,200
Nov 20, 2019 37.22 37.29 36.96 37.17 34.53 1,469,000
Nov 19, 2019 37.37 37.37 37.19 37.29 34.64 1,484,200
Nov 18, 2019 37.22 37.31 37.17 37.29 34.64 2,256,400
Nov 15, 2019 37.15 37.26 37.08 37.26 34.62 1,142,200
Nov 14, 2019 36.88 36.99 36.81 36.99 34.35 2,055,200
Nov 13, 2019 36.79 36.97 36.75 36.94 34.31 1,295,400
Nov 12, 2019 36.88 37.03 36.81 36.91 34.29 1,358,000
Nov 11, 2019 36.72 36.85 36.68 36.85 34.22 1,669,800
Nov 8, 2019 36.76 36.88 36.66 36.88 34.26 1,128,200
Nov 7, 2019 36.85 36.94 36.72 36.79 34.18 2,191,000
Nov 6, 2019 36.66 36.69 36.54 36.67 34.07 2,875,200
Nov 5, 2019 36.76 36.76 36.62 36.64 34.03 1,878,600
Nov 4, 2019 36.78 36.79 36.65 36.71 34.10 1,586,600
Nov 1, 2019 36.40 36.58 36.40 36.56 33.96 2,277,600
Oct 31, 2019 36.33 36.33 36.04 36.23 33.65 1,457,000
Oct 30, 2019 36.24 36.37 36.08 36.35 33.76 3,944,200
Oct 29, 2019 36.19 36.34 36.18 36.22 33.64 3,873,400
Oct 28, 2019 36.19 36.29 36.19 36.24 33.66 3,299,600
Oct 25, 2019 35.82 36.10 35.81 36.03 33.47 1,144,200
Oct 24, 2019 35.92 35.94 35.76 35.90 33.34 1,060,200
Oct 23, 2019 35.65 35.80 35.64 35.80 33.25 1,010,600
Oct 22, 2019 35.92 35.92 35.68 35.69 33.15 2,663,200
Oct 21, 2019 35.76 35.85 35.71 35.83 33.29 1,422,400
Oct 18, 2019 35.67 35.76 35.46 35.60 33.07 1,125,600
Oct 17, 2019 35.80 35.85 35.67 35.75 33.21 1,118,200
Oct 16, 2019 35.65 35.72 35.56 35.65 33.11 1,685,000
Oct 15, 2019 35.50 35.81 35.50 35.71 33.17 1,657,000
Oct 14, 2019 35.37 35.44 35.33 35.38 32.86 1,710,600
Oct 11, 2019 35.40 35.69 35.40 35.42 32.90 2,602,200
Oct 10, 2019 34.81 35.15 34.78 35.04 32.55 1,664,800
Oct 9, 2019 34.74 34.93 34.67 34.81 32.34 1,894,400
Oct 8, 2019 34.79 34.88 34.49 34.49 32.04 2,040,000
Oct 7, 2019 35.09 35.28 34.99 35.04 32.55 1,243,000
Oct 4, 2019 34.81 35.21 34.81 35.19 32.68 3,575,000
Oct 3, 2019 34.40 34.71 34.04 34.70 32.23 3,579,800
Oct 2, 2019 34.83 34.83 34.26 34.42 31.98 3,139,400
Oct 1, 2019 35.56 35.64 35.01 35.01 32.53 2,799,000
Sep 30, 2019 35.35 35.54 35.35 35.47 32.94 1,331,200
Sep 27, 2019 35.60 35.62 35.08 35.28 32.78 1,584,400
Sep 26, 2019 35.56 35.60 35.31 35.48 32.96 2,316,400
Sep 25, 2019 0.17 Dividend
Sep 25, 2019 35.38 35.63 35.17 35.58 33.05 1,609,800
Sep 24, 2019 35.96 36.02 35.41 35.53 32.85 1,802,800
Sep 23, 2019 35.74 35.92 35.72 35.83 33.13 1,298,200
Sep 20, 2019 36.07 36.11 35.72 35.83 33.12 1,127,400
Sep 19, 2019 36.06 36.18 35.96 35.99 33.27 1,029,000
Sep 18, 2019 35.94 36.01 35.66 36.01 33.29 1,549,600
Sep 17, 2019 35.87 36.00 35.85 36.00 33.28 1,071,000
Sep 16, 2019 35.85 35.95 35.79 35.90 33.20 2,304,400
Sep 13, 2019 36.06 36.11 35.94 35.99 33.27 1,271,000
Sep 12, 2019 36.00 36.14 35.90 36.00 33.28 1,677,000
Sep 11, 2019 35.68 35.90 35.60 35.90 33.20 1,439,600
Sep 10, 2019 35.53 35.64 35.36 35.64 32.95 1,413,000
Sep 9, 2019 35.76 35.76 35.51 35.63 32.95 1,811,200
Sep 6, 2019 35.65 35.71 35.56 35.63 32.94 2,246,600
Sep 5, 2019 35.46 35.71 35.46 35.60 32.92 2,755,800
Sep 4, 2019 35.04 35.15 34.94 35.15 32.49 1,356,200
Sep 3, 2019 34.74 34.86 34.59 34.76 32.14 5,132,800
Aug 30, 2019 35.15 35.17 34.84 34.97 32.34 2,082,200
Aug 29, 2019 34.86 35.04 34.74 34.97 32.33 1,387,000
Aug 28, 2019 34.20 34.56 34.12 34.51 31.91 1,614,400
Aug 27, 2019 34.62 34.67 34.21 34.30 31.71 1,376,800
Aug 26, 2019 34.38 34.44 34.17 34.44 31.84 1,609,600
Aug 23, 2019 34.80 35.01 33.92 34.08 31.51 3,497,000
Aug 22, 2019 35.06 35.15 34.76 34.97 32.33 1,698,200
Aug 21, 2019 34.97 35.03 34.90 34.99 32.35 1,149,800
Aug 20, 2019 34.90 34.96 34.68 34.71 32.09 1,684,400
Aug 19, 2019 34.97 35.04 34.85 34.94 32.31 1,284,200
Aug 16, 2019 34.27 34.60 34.24 34.56 31.95 1,318,200
Aug 15, 2019 34.07 34.15 33.78 34.04 31.47 3,115,200
Aug 14, 2019 34.46 34.52 33.94 33.96 31.40 2,319,800
Aug 13, 2019 34.42 35.17 34.38 34.97 32.33 2,144,000
Aug 12, 2019 34.69 34.76 34.35 34.46 31.86 2,128,400
Aug 9, 2019 35.03 35.08 34.67 34.90 32.26 2,145,600
Aug 8, 2019 34.65 35.14 34.60 35.14 32.49 7,699,000
Aug 7, 2019 34.03 34.56 33.76 34.47 31.87 6,985,600
Aug 6, 2019 34.22 34.46 34.03 34.44 31.84 6,039,800
Aug 5, 2019 34.47 34.51 33.71 33.99 31.42 5,709,000
Aug 2, 2019 35.19 35.19 34.81 35.03 32.39 4,941,800
Aug 1, 2019 35.63 36.01 35.19 35.30 32.64 3,699,600
Jul 31, 2019 36.03 36.06 35.35 35.60 32.92 2,393,600
Jul 30, 2019 35.88 36.04 35.84 35.99 33.27 1,129,200
Jul 29, 2019 36.13 36.15 36.00 36.08 33.35 1,175,000
Jul 26, 2019 35.99 36.17 35.99 36.13 33.41 1,081,600
Jul 25, 2019 36.04 36.04 35.81 35.88 33.18 1,688,000
Jul 24, 2019 35.80 36.08 35.80 36.08 33.36 1,393,200
Jul 23, 2019 35.79 35.90 35.69 35.90 33.20 1,846,800
Jul 22, 2019 35.61 35.72 35.56 35.66 32.97 1,444,400
Jul 19, 2019 35.90 35.91 35.54 35.56 32.88 1,535,600
Jul 18, 2019 35.56 35.81 35.51 35.78 33.08 1,578,600
Jul 17, 2019 35.88 35.88 35.65 35.65 32.96 1,258,000
Jul 16, 2019 35.98 36.00 35.83 35.87 33.16 1,447,600
Jul 15, 2019 36.03 36.03 35.92 35.99 33.27 1,349,200
Jul 12, 2019 35.85 35.99 35.83 35.99 33.27 1,547,800
Jul 11, 2019 35.81 35.84 35.67 35.81 33.11 1,608,200
Jul 10, 2019 35.71 35.85 35.63 35.74 33.04 1,645,600
Jul 9, 2019 35.35 35.60 35.35 35.58 32.90 1,272,400
Jul 8, 2019 35.54 35.58 35.44 35.51 32.83 2,500,600
Jul 5, 2019 35.58 35.73 35.42 35.71 33.01 1,934,600
Jul 3, 2019 35.53 35.74 35.53 35.73 33.03 1,060,000
Jul 2, 2019 35.35 35.47 35.26 35.47 32.80 2,838,200
Jul 1, 2019 35.51 35.53 35.22 35.35 32.69 4,122,600
Jun 28, 2019 34.99 35.12 34.93 35.10 32.45 2,140,800
Jun 27, 2019 34.81 34.92 34.79 34.85 32.23 1,553,200
Jun 26, 2019 0.16 Dividend
Jun 26, 2019 34.89 34.95 34.71 34.73 32.11 1,512,600
Jun 25, 2019 35.27 35.27 34.90 34.94 32.15 1,988,800
Jun 24, 2019 35.35 35.38 35.24 35.26 32.46 1,213,200
Jun 21, 2019 35.33 35.49 35.29 35.33 32.51 1,580,600
Jun 20, 2019 35.42 35.44 35.12 35.40 32.58 1,626,200
Jun 19, 2019 34.99 35.13 34.88 35.06 32.26 1,899,200
Jun 18, 2019 34.83 35.11 34.81 34.97 32.19 1,995,000
Jun 17, 2019 34.62 34.71 34.58 34.62 31.86 2,265,600
Jun 14, 2019 34.60 34.66 34.49 34.59 31.84 1,364,800
Jun 13, 2019 34.61 34.68 34.53 34.65 31.89 1,535,000
Jun 12, 2019 34.51 34.59 34.42 34.49 31.75 1,761,000
Jun 11, 2019 34.79 34.85 34.47 34.56 31.80 1,250,600
Jun 10, 2019 34.60 34.78 34.56 34.57 31.82 1,781,200
Jun 7, 2019 34.20 34.53 34.18 34.39 31.65 1,528,200
Jun 6, 2019 33.90 34.15 33.79 34.06 31.35 1,872,400
Jun 5, 2019 33.76 33.85 33.53 33.84 31.15 2,955,600
Jun 4, 2019 33.15 33.57 33.08 33.56 30.89 2,218,200
Jun 3, 2019 32.94 33.07 32.65 32.83 30.22 9,727,400
May 31, 2019 33.01 33.13 32.91 32.94 30.32 2,230,800
May 30, 2019 33.38 33.48 33.22 33.37 30.71 2,624,000
May 29, 2019 33.35 33.40 33.08 33.29 30.64 3,101,800
May 28, 2019 33.87 33.97 33.51 33.52 30.85 1,470,400
May 24, 2019 33.94 33.98 33.72 33.81 31.12 1,400,800
May 23, 2019 33.86 33.86 33.54 33.75 31.06 2,253,800
May 22, 2019 34.13 34.28 34.10 34.17 31.45 1,218,200
May 21, 2019 34.17 34.31 34.15 34.26 31.53 1,194,400
May 20, 2019 33.97 34.12 33.85 33.97 31.26 1,793,000
May 17, 2019 34.10 34.51 34.10 34.20 31.48 1,383,400
May 16, 2019 34.19 34.59 34.19 34.42 31.68 1,893,600
May 15, 2019 33.67 34.18 33.66 34.10 31.39 1,712,400
May 14, 2019 33.74 34.10 33.71 33.90 31.20 1,871,400
May 13, 2019 33.78 33.90 33.48 33.62 30.94 3,256,000
May 10, 2019 34.17 34.56 33.78 34.44 31.70 3,839,400
May 9, 2019 34.12 34.37 33.88 34.31 31.58 2,537,800
May 8, 2019 34.38 34.60 34.32 34.40 31.67 2,115,200
May 7, 2019 34.74 34.79 34.19 34.46 31.72 2,884,000
May 6, 2019 34.58 35.08 34.56 35.04 32.25 1,821,600
May 3, 2019 35.02 35.19 34.99 35.17 32.37 2,584,600
May 2, 2019 34.88 35.00 34.63 34.85 32.07 1,834,000
May 1, 2019 35.26 35.26 34.91 34.91 32.13 2,971,400
Apr 30, 2019 35.11 35.20 34.92 35.17 32.37 1,431,800
Apr 29, 2019 35.11 35.22 35.10 35.13 32.34 1,228,400
Apr 26, 2019 34.94 35.10 34.84 35.10 32.31 1,809,800
Apr 25, 2019 34.94 35.01 34.76 34.94 32.15 1,306,400
Apr 24, 2019 35.01 35.07 34.94 34.97 32.18 1,562,800
Apr 23, 2019 34.76 35.06 34.73 35.03 32.24 2,052,600
Apr 22, 2019 34.59 34.73 34.56 34.72 31.96 2,156,200
Apr 18, 2019 34.71 34.72 34.52 34.69 31.93 1,266,400
Apr 17, 2019 34.85 34.85 34.56 34.63 31.87 2,232,400
Apr 16, 2019 34.81 34.83 34.64 34.73 31.97 8,305,000
Apr 15, 2019 34.75 34.76 34.60 34.71 31.95 2,256,200
Apr 12, 2019 34.71 34.76 34.62 34.73 31.97 1,117,000
Apr 11, 2019 34.56 34.56 34.42 34.50 31.75 1,363,400
Apr 10, 2019 34.42 34.51 34.38 34.50 31.75 1,156,000
Apr 9, 2019 34.42 34.46 34.30 34.37 31.63 2,662,600
Apr 8, 2019 34.47 34.56 34.37 34.56 31.80 2,007,800
Apr 5, 2019 34.44 34.53 34.40 34.52 31.77 1,870,200
Apr 4, 2019 34.31 34.38 34.20 34.35 31.62 2,021,400
Apr 3, 2019 34.35 34.42 34.19 34.28 31.56 3,958,000
Apr 2, 2019 34.20 34.24 34.10 34.21 31.49 2,425,200
Apr 1, 2019 34.05 34.22 34.02 34.20 31.48 3,408,800
Mar 29, 2019 33.76 33.83 33.63 33.81 31.11 2,209,600
Mar 28, 2019 33.52 33.63 33.38 33.58 30.91 1,571,000
Mar 27, 2019 33.63 33.69 33.24 33.46 30.79 2,908,000
Mar 26, 2019 33.58 33.74 33.43 33.60 30.93 2,819,600
Mar 25, 2019 33.35 33.50 33.21 33.37 30.71 3,249,200
Mar 22, 2019 33.88 33.94 33.39 33.40 30.74 2,369,800
Mar 21, 2019 33.56 34.11 33.56 34.06 31.34 1,589,400
Mar 20, 2019 0.14 Dividend
Mar 20, 2019 33.74 33.90 33.53 33.67 30.99 1,863,600
Mar 19, 2019 34.04 34.15 33.81 33.94 31.10 2,064,800
Mar 18, 2019 33.83 33.96 33.79 33.94 31.10 1,700,200
Mar 15, 2019 33.70 33.90 33.69 33.81 30.98 1,992,400
Mar 14, 2019 33.67 33.71 33.58 33.65 30.84 2,080,800
Mar 13, 2019 33.54 33.78 33.54 33.66 30.85 2,016,400
Mar 12, 2019 33.38 33.51 33.37 33.44 30.65 1,787,800
Mar 11, 2019 32.94 33.33 32.92 33.33 30.55 2,414,000
Mar 8, 2019 32.65 32.85 32.60 32.85 30.10 2,493,000
Mar 7, 2019 33.12 33.13 32.79 32.91 30.16 2,605,000
Mar 6, 2019 33.40 33.40 33.13 33.17 30.40 3,125,200
Mar 5, 2019 33.46 33.47 33.31 33.40 30.61 4,875,200
Mar 4, 2019 33.71 33.74 33.13 33.44 30.65 2,407,000
Mar 1, 2019 33.55 33.63 33.38 33.58 30.77 2,632,400
Feb 28, 2019 33.40 33.46 33.33 33.36 30.57 1,919,400
Feb 27, 2019 33.35 33.47 33.24 33.44 30.65 1,728,400
Feb 26, 2019 33.40 33.54 33.38 33.44 30.65 1,783,600
Feb 25, 2019 33.60 33.67 33.45 33.47 30.67 2,426,200
Feb 22, 2019 33.29 33.43 33.26 33.42 30.63 2,042,200
Feb 21, 2019 33.26 33.28 33.07 33.21 30.43 1,258,400
Feb 20, 2019 33.26 33.37 33.18 33.33 30.54 1,642,600
Feb 19, 2019 33.11 33.35 33.10 33.26 30.49 2,218,800
Feb 15, 2019 33.09 33.21 33.06 33.20 30.43 1,287,000
Feb 14, 2019 32.78 32.99 32.67 32.85 30.11 1,884,000
Feb 13, 2019 32.92 33.03 32.86 32.92 30.17 1,853,800
Feb 12, 2019 32.60 32.86 32.60 32.81 30.07 1,892,800
Feb 11, 2019 32.47 32.49 32.33 32.39 29.69 3,791,000
Feb 8, 2019 32.17 32.38 32.06 32.38 29.68 1,529,400
Feb 7, 2019 32.42 32.49 32.12 32.35 29.64 2,438,000
Feb 6, 2019 32.65 32.71 32.54 32.65 29.92 1,992,800
Feb 5, 2019 32.60 32.72 32.54 32.69 29.96 2,248,600
Feb 4, 2019 32.32 32.54 32.24 32.54 29.82 2,448,400
Feb 1, 2019 32.31 32.43 32.21 32.31 29.62 3,122,800
Jan 31, 2019 31.98 32.33 31.97 32.26 29.57 3,412,200
Jan 30, 2019 31.69 32.10 31.59 32.00 29.32 2,306,000
Jan 29, 2019 31.58 31.63 31.39 31.50 28.87 2,064,800
Jan 28, 2019 31.50 31.55 31.31 31.55 28.92 4,193,600
Jan 25, 2019 31.75 31.87 31.68 31.78 29.13 2,620,200
Jan 24, 2019 31.43 31.56 31.33 31.50 28.87 3,359,600
Jan 23, 2019 31.53 31.64 31.15 31.45 28.83 2,668,400
Jan 22, 2019 31.67 31.67 31.20 31.42 28.79 5,697,200
Jan 18, 2019 31.68 31.90 31.56 31.84 29.19 4,623,400
Jan 17, 2019 31.08 31.54 31.04 31.44 28.81 3,779,000
Jan 16, 2019 31.15 31.30 31.14 31.18 28.58 2,493,000
Jan 15, 2019 30.82 31.14 30.82 31.10 28.50 2,179,800
Jan 14, 2019 30.70 30.86 30.64 30.77 28.20 2,452,000
Jan 11, 2019 30.80 30.94 30.72 30.94 28.36 4,782,000
Jan 10, 2019 30.61 30.97 30.53 30.94 28.36 2,508,000
Jan 9, 2019 30.77 30.92 30.61 30.82 28.24 2,815,200
Jan 8, 2019 30.67 30.73 30.33 30.65 28.09 2,968,400
Jan 7, 2019 30.16 30.56 30.06 30.35 27.82 4,629,600
Jan 4, 2019 29.52 30.20 29.50 30.13 27.61 7,237,200
Jan 3, 2019 29.61 29.64 29.08 29.13 26.70 5,016,200
Jan 2, 2019 29.35 29.94 29.33 29.83 27.33 7,688,600
Dec 31, 2018 29.75 29.85 29.51 29.85 27.36 8,674,600
Dec 28, 2018 0.04 Dividend
Dec 28, 2018 29.75 29.97 29.40 29.57 27.10 7,965,000
Dec 27, 2018 28.97 29.65 28.56 29.65 27.13 10,103,400
Dec 26, 2018 28.17 29.39 27.93 29.39 26.90 12,466,600
Dec 24, 2018 28.54 28.67 28.00 28.01 25.64 9,403,200
Dec 21, 2018 29.43 29.81 28.67 28.76 26.32 12,282,600
Dec 20, 2018 29.69 29.87 29.06 29.38 26.88 11,617,400
Dec 19, 2018 30.32 30.80 29.63 29.84 27.31 5,413,200
Dec 18, 2018 30.52 30.64 30.10 30.30 27.73 6,398,400
Dec 17, 2018 30.82 30.96 30.11 30.31 27.74 6,731,600
Dec 14, 2018 31.23 31.36 30.88 30.96 28.33 4,845,000
Dec 13, 2018 31.67 31.77 31.38 31.52 28.85 3,466,200
Dec 12, 2018 0.17 Dividend
Dec 12, 2018 31.78 31.96 31.55 31.56 28.88 3,303,200
Dec 11, 2018 31.98 32.00 31.36 31.55 28.72 4,173,600
Dec 10, 2018 31.49 31.67 30.92 31.55 28.72 4,682,200
Dec 7, 2018 32.19 32.42 31.39 31.51 28.69 4,370,600
Dec 6, 2018 31.79 32.26 31.37 32.26 29.37 4,879,200
Dec 4, 2018 33.28 33.32 32.26 32.31 29.41 5,159,400
Dec 3, 2018 33.48 33.58 33.15 33.38 30.38 3,100,400
Nov 30, 2018 32.72 33.01 32.69 32.94 29.99 2,218,400
Nov 29, 2018 32.71 32.92 32.54 32.73 29.80 3,047,800
Nov 28, 2018 32.18 32.79 32.07 32.79 29.86 2,703,800
Nov 27, 2018 31.83 32.06 31.76 32.06 29.18 1,611,400
Nov 26, 2018 31.77 31.99 31.72 31.98 29.11 2,201,400
Nov 23, 2018 31.44 31.65 31.40 31.48 28.65 1,570,400
Nov 21, 2018 31.72 31.91 31.67 31.67 28.84 1,858,400
Nov 20, 2018 31.66 31.84 31.42 31.53 28.71 5,370,000
Nov 19, 2018 32.62 32.63 32.00 32.12 29.24 2,769,600
Nov 16, 2018 32.42 32.78 32.38 32.69 29.76 2,299,800
Nov 15, 2018 32.08 32.65 31.90 32.62 29.69 3,363,600
Nov 14, 2018 32.75 32.78 32.06 32.25 29.36 2,364,000
Nov 13, 2018 32.60 32.87 32.39 32.48 29.57 4,354,400
Nov 12, 2018 33.08 33.12 32.47 32.53 29.62 2,051,400
Nov 9, 2018 33.31 33.33 32.97 33.17 30.20 1,636,200
Nov 8, 2018 33.47 33.58 33.35 33.49 30.49 3,227,200
Nov 7, 2018 33.16 33.58 33.11 33.56 30.55 3,649,400
Nov 6, 2018 32.66 32.89 32.65 32.87 29.92 2,541,800
Nov 5, 2018 32.57 32.74 32.43 32.67 29.74 2,723,200
Nov 2, 2018 32.85 32.90 32.24 32.50 29.59 5,372,800
Nov 1, 2018 32.45 32.72 32.29 32.69 29.76 6,361,600
Oct 31, 2018 32.33 32.63 32.28 32.33 29.44 2,469,800
Oct 30, 2018 31.47 32.01 31.42 31.98 29.11 7,577,400
Oct 29, 2018 32.08 32.26 31.02 31.49 28.67 5,917,800
Oct 26, 2018 31.75 32.08 31.32 31.68 28.84 9,250,600
Oct 25, 2018 31.90 32.44 31.79 32.26 29.37 3,792,600
Oct 24, 2018 32.65 32.69 31.60 31.67 28.83 4,621,800
Oct 23, 2018 32.35 32.82 32.08 32.67 29.74 4,850,400
Oct 22, 2018 33.06 33.12 32.76 32.85 29.91 1,957,800
Oct 19, 2018 33.13 33.36 32.90 32.99 30.03 2,253,600
Oct 18, 2018 33.39 33.46 32.85 33.03 30.07 2,021,600
Oct 17, 2018 33.51 33.58 33.17 33.51 30.51 2,702,000
Oct 16, 2018 33.02 33.56 32.99 33.51 30.50 1,921,400
Oct 15, 2018 32.92 33.08 32.77 32.79 29.86 3,220,400
Oct 12, 2018 33.08 33.11 32.53 32.96 30.01 8,795,400
Oct 11, 2018 33.07 33.30 32.31 32.51 29.60 11,742,600
Oct 10, 2018 34.23 34.23 33.18 33.22 30.24 3,448,000
Oct 9, 2018 34.31 34.49 34.25 34.31 31.24 2,245,600
Oct 8, 2018 34.29 34.42 34.10 34.37 31.29 3,130,800
Oct 5, 2018 34.61 34.69 34.19 34.40 31.32 4,058,200
Oct 4, 2018 34.83 34.83 34.38 34.61 31.51 2,754,600
Oct 3, 2018 34.98 35.06 34.85 34.90 31.77 3,359,800
Oct 2, 2018 34.88 34.97 34.82 34.86 31.74 2,150,600
Oct 1, 2018 34.97 35.05 34.81 34.90 31.77 5,506,000
Sep 28, 2018 34.70 34.85 34.67 34.78 31.66 1,454,200
Sep 27, 2018 34.74 34.93 34.72 34.78 31.67 1,489,400
Sep 26, 2018 34.83 34.97 34.65 34.69 31.58 1,914,000
Sep 25, 2018 0.16 Dividend
Sep 25, 2018 34.88 34.90 34.78 34.79 31.68 1,273,400
Sep 24, 2018 35.02 35.03 34.90 34.99 31.71 2,019,800
Sep 21, 2018 35.25 35.25 35.08 35.10 31.81 1,856,200
Sep 20, 2018 35.00 35.17 34.99 35.13 31.84 1,804,000
Sep 19, 2018 34.83 34.90 34.81 34.85 31.59 1,344,000
Sep 18, 2018 34.65 34.90 34.65 34.83 31.56 2,194,600
Sep 17, 2018 34.83 34.83 34.60 34.64 31.40 1,393,200
Sep 14, 2018 34.87 34.88 34.73 34.84 31.58 1,895,600
Sep 13, 2018 34.75 34.85 34.73 34.83 31.56 1,358,000
Sep 12, 2018 34.60 34.68 34.50 34.63 31.38 1,498,200
Sep 11, 2018 34.41 34.67 34.37 34.62 31.37 1,560,400
Sep 10, 2018 34.56 34.60 34.47 34.49 31.26 1,465,000
Sep 7, 2018 34.38 34.56 34.31 34.42 31.20 3,367,400
Sep 6, 2018 34.62 34.65 34.36 34.50 31.27 2,459,800
Sep 5, 2018 34.65 34.67 34.46 34.60 31.36 2,382,200
Sep 4, 2018 34.72 34.76 34.57 34.72 31.47 1,692,400
Aug 31, 2018 34.71 34.82 34.65 34.76 31.50 1,959,400
Aug 30, 2018 34.83 34.88 34.68 34.76 31.50 1,790,200
Aug 29, 2018 34.75 34.94 34.72 34.90 31.64 1,634,000
Aug 28, 2018 34.78 34.81 34.65 34.71 31.46 1,788,000
Aug 27, 2018 34.58 34.72 34.57 34.70 31.45 1,914,800
Aug 24, 2018 34.31 34.45 34.30 34.43 31.21 1,625,000
Aug 23, 2018 34.24 34.36 34.18 34.22 31.01 1,543,600
Aug 22, 2018 34.24 34.33 34.21 34.28 31.06 1,264,800
Aug 21, 2018 34.26 34.40 34.26 34.29 31.08 1,838,600
Aug 20, 2018 34.17 34.24 34.13 34.21 31.01 3,757,000
Aug 17, 2018 33.94 34.18 33.92 34.12 30.92 1,364,000
Aug 16, 2018 33.93 34.12 33.93 34.00 30.82 1,967,200
Aug 15, 2018 33.81 33.83 33.54 33.74 30.58 1,895,400
Aug 14, 2018 33.88 34.03 33.83 33.99 30.81 2,167,200
Aug 13, 2018 33.94 34.03 33.74 33.77 30.61 2,605,000
Aug 10, 2018 33.95 34.01 33.83 33.92 30.74 1,378,400
Aug 9, 2018 34.19 34.24 34.12 34.13 30.94 1,341,400
Aug 8, 2018 34.17 34.23 34.12 34.18 30.98 1,227,800
Aug 7, 2018 34.17 34.24 34.15 34.19 30.98 1,867,200
Aug 6, 2018 33.96 34.12 33.91 34.08 30.89 1,482,400
Aug 3, 2018 33.83 33.96 33.81 33.96 30.77 2,116,800
Aug 2, 2018 33.42 33.83 33.41 33.80 30.63 1,784,400
Aug 1, 2018 33.69 33.76 33.53 33.63 30.48 2,511,400
Jul 31, 2018 33.61 33.74 33.54 33.65 30.50 1,299,800
Jul 30, 2018 33.69 33.72 33.42 33.49 30.35 2,338,800
Jul 27, 2018 33.97 33.97 33.54 33.69 30.53 2,120,000
Jul 26, 2018 33.89 34.01 33.89 33.92 30.75 1,449,200
Jul 25, 2018 33.68 34.02 33.65 34.01 30.82 2,402,200
Jul 24, 2018 33.73 33.82 33.58 33.70 30.54 1,943,200
Jul 23, 2018 33.49 33.58 33.43 33.56 30.42 1,942,600
Jul 20, 2018 33.54 33.61 33.49 33.53 30.39 1,294,200
Jul 19, 2018 33.57 33.63 33.49 33.56 30.42 1,485,600
Jul 18, 2018 33.61 33.69 33.55 33.67 30.52 1,167,000
Jul 17, 2018 33.37 33.65 33.35 33.60 30.45 1,296,600
Jul 16, 2018 33.51 33.53 33.40 33.46 30.33 1,480,800
Jul 13, 2018 33.44 33.54 33.39 33.51 30.37 1,597,400
Jul 12, 2018 33.35 33.49 33.27 33.48 30.34 3,262,400
Jul 11, 2018 33.22 33.33 33.15 33.19 30.08 1,547,000
Jul 10, 2018 33.37 33.44 33.33 33.42 30.29 27,141,000
Jul 9, 2018 33.15 33.31 33.14 33.31 30.19 1,847,800
Jul 6, 2018 32.72 33.06 32.69 33.01 29.91 1,878,000
Jul 5, 2018 32.63 32.73 32.47 32.73 29.66 1,439,000
Jul 3, 2018 32.69 32.74 32.41 32.46 29.42 1,786,600
Jul 2, 2018 32.30 32.59 32.26 32.58 29.53 2,994,400
Jun 29, 2018 32.60 32.78 32.49 32.49 29.45 1,536,600
Jun 28, 2018 32.26 32.56 32.17 32.46 29.42 2,515,200
Jun 27, 2018 32.63 32.81 32.25 32.26 29.24 2,044,400
Jun 26, 2018 0.15 Dividend
Jun 26, 2018 32.55 32.66 32.45 32.54 29.50 1,663,800
Jun 25, 2018 32.94 32.94 32.41 32.63 29.44 3,120,600
Jun 22, 2018 33.19 33.22 33.06 33.08 29.84 1,062,800
Jun 21, 2018 33.24 33.24 32.97 33.03 29.80 1,295,200
Jun 20, 2018 33.26 33.33 33.19 33.25 30.00 1,120,000
Jun 19, 2018 33.01 33.21 32.94 33.17 29.93 1,640,600
Jun 18, 2018 33.17 33.33 33.10 33.31 30.05 1,000,800
Jun 15, 2018 33.31 33.40 33.15 33.38 30.11 1,254,400
Jun 14, 2018 33.41 33.46 33.32 33.41 30.14 1,070,400
Jun 13, 2018 33.46 33.49 33.28 33.30 30.04 1,072,800
Jun 12, 2018 33.43 33.47 33.34 33.43 30.16 1,178,600
Jun 11, 2018 33.33 33.46 33.33 33.37 30.10 1,062,600
Jun 8, 2018 33.15 33.33 33.14 33.32 30.06 1,481,800
Jun 7, 2018 33.29 33.35 33.09 33.22 29.98 1,372,800
Jun 6, 2018 33.04 33.25 32.96 33.25 30.00 1,654,000
Jun 5, 2018 32.94 33.00 32.85 32.97 29.74 1,081,800
Jun 4, 2018 32.87 32.94 32.84 32.92 29.70 2,367,600
Jun 1, 2018 32.63 32.79 32.60 32.77 29.56 2,029,600
May 31, 2018 32.60 32.63 32.36 32.42 29.25 1,583,000
May 30, 2018 32.40 32.70 32.38 32.64 29.45 1,686,800
May 29, 2018 32.37 32.46 32.07 32.22 29.07 2,491,000
May 25, 2018 32.58 32.65 32.51 32.58 29.39 1,418,400
May 24, 2018 32.66 32.69 32.41 32.65 29.45 1,517,800
May 23, 2018 32.47 32.71 32.44 32.71 29.51 1,217,000
May 22, 2018 32.79 32.81 32.58 32.61 29.42 1,178,600
May 21, 2018 32.67 32.78 32.62 32.72 29.52 1,522,600
May 18, 2018 32.53 32.55 32.42 32.48 29.30 1,003,200
May 17, 2018 32.55 32.69 32.44 32.54 29.36 1,114,000
May 16, 2018 32.44 32.63 32.44 32.56 29.38 1,041,200
May 15, 2018 32.47 32.48 32.31 32.42 29.25 1,615,400
May 14, 2018 32.72 32.78 32.58 32.65 29.45 1,070,400
May 11, 2018 32.58 32.68 32.50 32.63 29.43 914,400
May 10, 2018 32.36 32.60 32.35 32.54 29.36 1,110,000
May 9, 2018 32.06 32.30 31.98 32.26 29.10 1,107,200
May 8, 2018 31.92 32.01 31.76 31.97 28.84 1,495,000
May 7, 2018 31.97 32.08 31.86 31.96 28.83 1,220,400
May 4, 2018 31.31 31.92 31.26 31.84 28.73 2,201,200
May 3, 2018 31.40 31.51 31.01 31.43 28.36 2,112,400
May 2, 2018 31.66 31.78 31.45 31.50 28.42 1,049,000
May 1, 2018 31.58 31.72 31.36 31.71 28.61 1,774,200
Apr 30, 2018 31.98 32.04 31.64 31.64 28.55 1,409,800
Apr 27, 2018 31.96 31.97 31.75 31.89 28.77 849,200
Apr 26, 2018 31.67 31.97 31.63 31.86 28.74 1,017,400
Apr 25, 2018 31.50 31.60 31.24 31.56 28.47 1,769,800
Apr 24, 2018 32.05 32.08 31.29 31.50 28.42 1,684,000
Apr 23, 2018 32.01 32.07 31.77 31.92 28.79 927,000
Apr 20, 2018 32.20 32.20 31.81 31.92 28.80 1,252,200
Apr 19, 2018 32.28 32.30 32.05 32.19 29.04 1,184,600
Apr 18, 2018 32.41 32.47 32.31 32.37 29.20 1,130,000
Apr 17, 2018 32.22 32.40 32.15 32.33 29.17 1,223,800
Apr 16, 2018 31.93 32.08 31.83 31.99 28.86 1,416,800
Apr 13, 2018 32.01 32.04 31.58 31.73 28.63 1,881,200
Apr 12, 2018 31.75 31.94 31.70 31.82 28.71 1,098,800
Apr 11, 2018 31.52 31.79 31.52 31.56 28.47 1,263,600
Apr 10, 2018 31.63 31.83 31.48 31.73 28.62 1,684,400
Apr 9, 2018 31.29 31.67 31.17 31.21 28.16 2,643,000
Apr 6, 2018 31.51 31.72 30.89 31.10 28.06 1,670,600
Apr 5, 2018 31.79 31.90 31.65 31.79 28.68 1,422,200
Apr 4, 2018 30.74 31.62 30.70 31.57 28.48 2,515,400
Apr 3, 2018 30.99 31.26 30.75 31.21 28.16 2,892,800
Apr 2, 2018 31.43 31.49 30.50 30.83 27.81 4,437,600
Mar 29, 2018 31.26 31.74 31.16 31.54 28.45 1,696,200
Mar 28, 2018 31.23 31.41 30.96 31.10 28.06 2,412,800
Mar 27, 2018 31.90 31.92 31.00 31.19 28.14 3,541,000
Mar 26, 2018 31.39 31.77 31.08 31.75 28.64 2,476,200
Mar 23, 2018 31.61 31.67 30.89 30.92 27.89 2,919,600
Mar 22, 2018 32.10 32.19 31.55 31.58 28.49 2,748,600
Mar 21, 2018 32.43 32.70 32.35 32.38 29.22 1,227,200
Mar 20, 2018 32.42 32.51 32.35 32.43 29.26 2,907,600
Mar 19, 2018 32.72 32.72 32.16 32.38 29.21 1,481,000
Mar 16, 2018 0.13 Dividend
Mar 16, 2018 32.81 32.94 32.81 32.81 29.60 816,800
Mar 15, 2018 33.01 33.08 32.83 32.92 29.57 925,800
Mar 14, 2018 33.24 33.26 32.87 32.95 29.61 1,290,200
Mar 13, 2018 33.46 33.53 33.03 33.12 29.75 2,646,200
Mar 12, 2018 33.39 33.46 33.26 33.33 29.94 1,182,000
Mar 9, 2018 32.99 33.34 32.94 33.33 29.95 1,500,800
Mar 8, 2018 32.75 32.81 32.60 32.78 29.45 1,493,800
Mar 7, 2018 32.35 32.68 32.32 32.65 29.33 2,605,600
Mar 6, 2018 32.67 32.67 32.44 32.65 29.33 1,099,400
Mar 5, 2018 32.01 32.62 32.00 32.54 29.24 1,583,800
Mar 2, 2018 31.75 32.24 31.64 32.18 28.91 1,822,200
Mar 1, 2018 32.44 32.62 31.79 31.99 28.74 3,505,000
Feb 28, 2018 32.91 32.97 32.41 32.41 29.12 1,158,000
Feb 27, 2018 33.19 33.29 32.76 32.77 29.44 1,194,000
Feb 26, 2018 32.96 33.19 32.87 33.17 29.81 1,367,800
Feb 23, 2018 32.47 32.81 32.42 32.81 29.48 933,000
Feb 22, 2018 32.37 32.60 32.22 32.29 29.02 1,243,200
Feb 21, 2018 32.50 32.82 32.27 32.28 29.00 1,329,200
Feb 20, 2018 32.49 32.71 32.34 32.44 29.15 1,910,800
Feb 16, 2018 32.53 32.90 32.53 32.63 29.32 2,300,800
Feb 15, 2018 32.46 32.62 32.12 32.62 29.31 1,513,600
Feb 14, 2018 31.60 32.27 31.60 32.23 28.96 1,782,600
Feb 13, 2018 31.54 31.85 31.47 31.78 28.56 2,087,200
Feb 12, 2018 31.52 31.88 31.29 31.69 28.48 3,960,200
Feb 9, 2018 31.18 31.48 30.23 31.26 28.09 5,427,800
Feb 8, 2018 32.03 32.10 30.80 30.83 27.70 3,245,800
Feb 7, 2018 32.08 32.53 31.99 32.00 28.75 2,626,800
Feb 6, 2018 31.01 32.21 30.89 32.15 28.89 7,288,000
Feb 5, 2018 32.65 32.94 31.46 31.61 28.40 5,582,400
Feb 2, 2018 33.42 33.46 32.92 32.92 29.58 2,662,000
Feb 1, 2018 33.54 33.79 33.52 33.62 30.21 1,933,200
Jan 31, 2018 33.77 33.83 33.52 33.65 30.24 2,721,000
Jan 30, 2018 33.71 33.81 33.58 33.63 30.22 2,024,800
Jan 29, 2018 34.15 34.19 33.96 33.99 30.54 1,879,400
Jan 26, 2018 33.95 34.22 33.92 34.22 30.74 1,232,800
Jan 25, 2018 33.96 33.96 33.74 33.85 30.41 1,460,200
Jan 24, 2018 33.94 34.01 33.67 33.83 30.40 1,780,200
Jan 23, 2018 33.79 33.87 33.74 33.85 30.41 1,420,000
Jan 22, 2018 33.46 33.78 33.46 33.78 30.35 1,768,600
Jan 19, 2018 33.42 33.49 33.35 33.49 30.10 1,188,000
Jan 18, 2018 33.38 33.42 33.27 33.35 29.96 1,208,600
Jan 17, 2018 33.22 33.44 33.10 33.39 30.00 6,835,400
Jan 16, 2018 33.38 33.45 32.98 33.08 29.72 1,737,400
Jan 12, 2018 33.03 33.22 33.03 33.21 29.84 1,280,600
Jan 11, 2018 32.83 32.99 32.81 32.99 29.64 1,260,600
Jan 10, 2018 32.71 32.77 32.60 32.74 29.42 2,717,400
Jan 9, 2018 32.80 32.88 32.75 32.79 29.47 2,519,400
Jan 8, 2018 32.65 32.74 32.61 32.74 29.41 1,294,800
Jan 5, 2018 32.56 32.67 32.49 32.66 29.35 2,046,800
Jan 4, 2018 32.42 32.51 32.38 32.46 29.16 1,528,400
Jan 3, 2018 32.15 32.33 32.15 32.32 29.04 2,134,000
Jan 2, 2018 32.01 32.12 31.95 32.12 28.86 2,526,400
Dec 29, 2017 32.06 32.08 31.88 31.89 28.65 1,609,600
Dec 28, 2017 32.01 32.03 31.95 32.01 28.77 1,705,800
Dec 27, 2017 31.95 31.99 31.91 31.95 28.71 1,001,000
Dec 26, 2017 31.91 31.95 31.90 31.92 28.69 1,186,400
Dec 22, 2017 31.99 31.99 31.89 31.97 28.72 1,189,800
Dec 21, 2017 31.99 32.06 31.94 31.97 28.72 944,000
Dec 20, 2017 32.04 32.06 31.86 31.91 28.67 1,743,600
Dec 19, 2017 32.07 32.07 31.91 31.92 28.68 1,020,600
Dec 18, 2017 0.15 Dividend
Dec 18, 2017 32.01 32.08 32.00 32.03 28.78 1,113,400
Dec 15, 2017 31.86 32.04 31.84 31.98 28.60 1,046,800
Dec 14, 2017 31.90 31.91 31.72 31.72 28.37 1,204,000
Dec 13, 2017 31.89 31.94 31.84 31.85 28.48 857,000
Dec 12, 2017 31.90 31.92 31.81 31.85 28.49 998,000
Dec 11, 2017 31.72 31.82 31.71 31.81 28.44 1,169,200
Dec 8, 2017 31.66 31.72 31.62 31.71 28.36 1,050,800
Dec 7, 2017 31.42 31.58 31.40 31.54 28.21 916,600
Dec 6, 2017 31.41 31.48 31.37 31.42 28.10 859,800
Dec 5, 2017 31.58 31.66 31.41 31.43 28.11 1,227,000
Dec 4, 2017 31.82 31.87 31.55 31.55 28.21 1,447,000
Dec 1, 2017 31.63 31.69 31.16 31.59 28.25 1,843,000
Nov 30, 2017 31.52 31.76 31.50 31.64 28.29 1,949,800
Nov 29, 2017 31.44 31.50 31.33 31.39 28.07 1,144,000
Nov 28, 2017 31.17 31.42 31.16 31.40 28.08 1,118,200
Nov 27, 2017 31.14 31.17 31.08 31.11 27.82 869,800
Nov 24, 2017 31.13 31.14 31.10 31.14 27.85 580,200
Nov 22, 2017 31.10 31.10 31.03 31.06 27.78 1,047,600
Nov 21, 2017 30.98 31.09 30.95 31.08 27.79 1,030,800
Nov 20, 2017 30.85 30.90 30.83 30.88 27.62 1,017,800
Nov 17, 2017 30.85 30.88 30.82 30.83 27.57 692,400
Nov 16, 2017 30.76 30.94 30.76 30.90 27.63 695,800
Nov 15, 2017 30.64 30.72 30.53 30.64 27.40 925,200
Nov 14, 2017 30.72 30.80 30.65 30.80 27.54 952,600
Nov 13, 2017 30.74 30.89 30.72 30.86 27.60 839,200
Nov 10, 2017 30.80 30.84 30.74 30.83 27.57 835,200
Nov 9, 2017 30.80 30.86 30.61 30.83 27.58 1,019,200
Nov 8, 2017 30.89 30.96 30.83 30.95 27.68 797,600
Nov 7, 2017 30.94 30.98 30.83 30.90 27.63 908,600
Nov 6, 2017 30.87 30.94 30.85 30.92 27.66 1,013,600
Nov 3, 2017 30.81 30.88 30.74 30.87 27.61 722,200
Nov 2, 2017 30.75 30.78 30.61 30.77 27.52 995,000
Nov 1, 2017 30.84 30.88 30.71 30.77 27.52 888,800
Oct 31, 2017 30.74 30.76 30.68 30.71 27.46 830,800
Oct 30, 2017 30.65 30.77 30.63 30.68 27.44 1,057,400
Oct 27, 2017 30.65 30.80 30.59 30.78 27.53 874,200
Oct 26, 2017 30.57 30.61 30.52 30.54 27.31 933,600
Oct 25, 2017 30.63 30.63 30.34 30.50 27.27 1,048,800
Oct 24, 2017 30.64 30.67 30.60 30.65 27.41 835,600
Oct 23, 2017 30.77 30.77 30.58 30.60 27.37 841,200
Oct 20, 2017 30.67 30.72 30.63 30.72 27.47 798,800
Oct 19, 2017 30.43 30.56 30.38 30.56 27.33 1,011,400
Oct 18, 2017 30.58 30.58 30.52 30.56 27.32 835,400
Oct 17, 2017 30.51 30.52 30.47 30.52 27.29 752,200
Oct 16, 2017 30.50 30.52 30.45 30.51 27.28 998,800
Oct 13, 2017 30.49 30.50 30.44 30.47 27.24 725,200
Oct 12, 2017 30.44 30.48 30.40 30.43 27.21 1,154,000
Oct 11, 2017 30.41 30.48 30.39 30.48 27.25 600,400
Oct 10, 2017 30.43 30.48 30.35 30.42 27.21 709,200
Oct 9, 2017 30.43 30.43 30.31 30.35 27.14 689,600
Oct 6, 2017 30.38 30.41 30.34 30.41 27.19 831,000
Oct 5, 2017 30.30 30.43 30.28 30.43 27.22 717,400
Oct 4, 2017 30.19 30.29 30.18 30.26 27.06 905,800
Oct 3, 2017 30.17 30.22 30.15 30.22 27.03 920,000
Oct 2, 2017 30.06 30.16 30.03 30.16 26.97 2,067,800
Sep 29, 2017 29.91 30.02 29.90 30.02 26.85 1,137,000
Sep 28, 2017 29.84 29.92 29.83 29.92 26.76 682,200
Sep 27, 2017 29.86 29.92 29.75 29.88 26.72 792,600
Sep 26, 2017 29.82 29.83 29.73 29.75 26.61 1,687,600
Sep 25, 2017 29.79 29.82 29.65 29.75 26.61 1,355,600
Sep 22, 2017 29.76 29.83 29.74 29.81 26.66 785,600
Sep 21, 2017 29.86 29.87 29.77 29.81 26.65 660,600
Sep 20, 2017 29.88 29.89 29.75 29.89 26.73 696,600
Sep 19, 2017 29.87 29.87 29.82 29.86 26.71 656,200
Sep 18, 2017 0.14 Dividend
Sep 18, 2017 29.83 29.88 29.78 29.84 26.69 903,400
Sep 15, 2017 29.84 29.92 29.83 29.91 26.62 644,600
Sep 14, 2017 29.81 29.89 29.80 29.86 26.58 673,200
Sep 13, 2017 29.82 29.88 29.81 29.88 26.60 889,000
Sep 12, 2017 29.80 29.85 29.78 29.85 26.57 814,600
Sep 11, 2017 29.61 29.76 29.61 29.75 26.48 844,600
Sep 8, 2017 29.42 29.50 29.40 29.43 26.20 963,800
Sep 7, 2017 29.52 29.52 29.41 29.48 26.24 738,000
Sep 6, 2017 29.49 29.52 29.41 29.48 26.24 2,085,000
Sep 5, 2017 29.54 29.56 29.26 29.39 26.16 3,044,800
Sep 1, 2017 29.61 29.66 29.58 29.61 26.36 894,000
Aug 31, 2017 29.45 29.58 29.44 29.55 26.30 1,035,400
Aug 30, 2017 29.23 29.40 29.20 29.38 26.15 1,942,400
Aug 29, 2017 29.02 29.25 28.98 29.23 26.01 1,142,800
Aug 28, 2017 29.26 29.26 29.14 29.20 26.00 670,600
Aug 25, 2017 29.25 29.32 29.18 29.20 25.99 636,000
Aug 24, 2017 29.25 29.26 29.11 29.14 25.93 1,043,800
Aug 23, 2017 29.19 29.25 29.16 29.19 25.99 857,800
Aug 22, 2017 29.05 29.31 29.05 29.29 26.07 1,330,600
Aug 21, 2017 28.94 29.01 28.86 29.00 25.81 793,400
Aug 18, 2017 28.99 29.14 28.90 28.97 25.78 1,396,800
Aug 17, 2017 29.40 29.43 29.01 29.02 25.84 1,094,200
Aug 16, 2017 29.47 29.54 29.42 29.47 26.23 765,800
Aug 15, 2017 29.49 29.49 29.38 29.42 26.18 840,400
Aug 14, 2017 29.32 29.45 29.32 29.42 26.18 905,600
Aug 11, 2017 29.10 29.20 29.08 29.13 25.93 722,600
Aug 10, 2017 29.38 29.40 29.08 29.10 25.90 1,032,400
Aug 9, 2017 29.41 29.51 29.37 29.51 26.27 2,219,400
Aug 8, 2017 29.55 29.70 29.46 29.52 26.28 984,400
Aug 7, 2017 29.55 29.59 29.53 29.59 26.34 960,200
Aug 4, 2017 29.55 29.57 29.49 29.55 26.30 912,000
Aug 3, 2017 29.53 29.53 29.44 29.49 26.25 851,600
Aug 2, 2017 29.57 29.57 29.41 29.53 26.29 950,000
Aug 1, 2017 29.55 29.56 29.47 29.53 26.29 1,431,200
Jul 31, 2017 29.54 29.55 29.43 29.47 26.23 1,284,400
Jul 28, 2017 29.42 29.50 29.40 29.49 26.25 2,035,400
Jul 27, 2017 29.62 29.62 29.34 29.51 26.27 920,800
Jul 26, 2017 29.60 29.61 29.52 29.56 26.31 903,400
Jul 25, 2017 29.59 29.60 29.51 29.54 26.29 668,200
Jul 24, 2017 29.47 29.50 29.42 29.49 26.25 680,600
Jul 21, 2017 29.46 29.49 29.40 29.49 26.25 598,600
Jul 20, 2017 29.54 29.55 29.44 29.50 26.26 2,307,200
Jul 19, 2017 29.38 29.50 29.38 29.50 26.26 712,600
Jul 18, 2017 29.28 29.34 29.22 29.34 26.12 798,400
Jul 17, 2017 29.32 29.36 29.30 29.33 26.10 724,400
Jul 14, 2017 29.19 29.36 29.18 29.33 26.10 1,097,800
Jul 13, 2017 29.16 29.20 29.11 29.19 25.99 1,738,800
Jul 12, 2017 29.07 29.16 29.07 29.14 25.93 1,720,200
Jul 11, 2017 28.92 28.96 28.77 28.93 25.75 674,400
Jul 10, 2017 28.90 28.99 28.88 28.94 25.76 1,290,000
Jul 7, 2017 28.80 28.93 28.78 28.92 25.74 1,286,200
Jul 6, 2017 28.90 28.90 28.69 28.73 25.57 1,513,800
Jul 5, 2017 29.01 29.02 28.87 29.00 25.81 1,399,200
Jul 3, 2017 29.01 29.07 28.93 28.93 25.76 873,800
Jun 30, 2017 28.95 28.99 28.85 28.89 25.71 965,000
Jun 29, 2017 29.11 29.11 28.67 28.84 25.67 1,042,000
Jun 28, 2017 28.96 29.11 28.93 29.08 25.89 811,000
Jun 27, 2017 29.04 29.07 28.82 28.82 25.65 1,277,400
Jun 26, 2017 29.13 29.19 29.02 29.07 25.87 1,368,000
Jun 23, 2017 29.01 29.08 28.95 29.06 25.87 904,000
Jun 22, 2017 29.02 29.08 28.98 29.00 25.81 737,600
Jun 21, 2017 29.08 29.08 28.95 29.01 25.83 1,800,600
Jun 20, 2017 29.17 29.17 29.01 29.02 25.84 937,400
Jun 19, 2017 0.13 Dividend
Jun 19, 2017 29.10 29.22 29.07 29.21 26.00 925,400
Jun 16, 2017 29.14 29.14 28.98 29.11 25.80 586,000
Jun 15, 2017 28.99 29.11 28.93 29.10 25.79 1,048,400
Jun 14, 2017 29.24 29.24 29.05 29.17 25.85 976,000
Jun 13, 2017 29.12 29.20 29.08 29.19 25.87 1,097,000
Jun 12, 2017 29.03 29.06 28.93 29.06 25.75 1,115,000
Jun 9, 2017 29.14 29.25 28.89 29.07 25.76 809,400
Jun 8, 2017 29.09 29.15 29.02 29.10 25.79 740,600
Jun 7, 2017 29.10 29.10 28.99 29.09 25.78 1,018,600
Jun 6, 2017 29.07 29.11 29.01 29.05 25.74 1,018,200
Jun 5, 2017 29.14 29.17 29.11 29.14 25.82 2,246,800
Jun 2, 2017 29.08 29.18 29.02 29.16 25.83 900,400
Jun 1, 2017 28.88 29.06 28.84 29.06 25.75 1,226,200
May 31, 2017 28.87 28.88 28.72 28.82 25.54 932,400
May 30, 2017 28.82 28.85 28.78 28.83 25.54 1,445,000
May 26, 2017 28.83 28.86 28.82 28.86 25.57 639,600
May 25, 2017 28.80 28.89 28.76 28.85 25.56 1,141,200
May 24, 2017 28.67 28.73 28.64 28.72 25.45 1,139,600
May 23, 2017 28.64 28.67 28.58 28.65 25.38 2,820,800
May 22, 2017 28.50 28.60 28.50 28.59 25.34 743,200
May 19, 2017 28.33 28.52 28.28 28.44 25.20 848,400
May 18, 2017 28.10 28.36 28.09 28.25 25.03 1,546,600
May 17, 2017 28.42 28.47 28.13 28.15 24.94 1,627,200
May 16, 2017 28.71 28.71 28.58 28.65 25.39 922,200
May 15, 2017 28.58 28.68 28.56 28.66 25.40 994,400
May 12, 2017 28.53 28.53 28.48 28.52 25.27 814,200
May 11, 2017 28.58 28.58 28.41 28.56 25.31 1,277,400
May 10, 2017 28.56 28.63 28.53 28.63 25.36 1,540,400
May 9, 2017 28.63 28.65 28.51 28.58 25.32 1,083,800
May 8, 2017 28.62 28.63 28.53 28.60 25.34 1,295,400
May 5, 2017 28.51 28.62 28.48 28.62 25.36 999,200
May 4, 2017 28.50 28.50 28.36 28.49 25.24 952,800
May 3, 2017 28.47 28.49 28.37 28.47 25.22 1,103,000
May 2, 2017 28.53 28.54 28.45 28.52 25.27 926,800
May 1, 2017 28.50 28.56 28.43 28.51 25.26 1,576,600
Apr 28, 2017 28.55 28.55 28.41 28.43 25.20 1,267,600
Apr 27, 2017 28.50 28.53 28.42 28.50 25.25 963,400
Apr 26, 2017 28.49 28.59 28.46 28.48 25.24 1,299,600
Apr 25, 2017 28.41 28.52 28.40 28.49 25.24 1,478,600
Apr 24, 2017 28.31 28.34 28.25 28.32 25.09 1,314,000
Apr 21, 2017 28.09 28.09 27.95 28.01 24.82 1,492,600
Apr 20, 2017 27.97 28.15 27.91 28.10 24.90 1,333,600
Apr 19, 2017 28.00 28.04 27.84 27.89 24.71 2,149,200
Apr 18, 2017 27.91 27.98 27.82 27.92 24.73 1,212,800
Apr 17, 2017 27.83 28.00 27.79 28.00 24.81 1,569,200
Apr 13, 2017 27.90 27.97 27.75 27.76 24.60 1,371,800
Apr 12, 2017 28.01 28.03 27.90 27.94 24.76 1,720,600
Apr 11, 2017 28.04 28.07 27.85 28.06 24.86 1,549,800
Apr 10, 2017 28.09 28.18 28.01 28.08 24.88 1,422,200
Apr 7, 2017 28.06 28.15 28.00 28.07 24.87 888,400
Apr 6, 2017 28.03 28.14 27.97 28.08 24.88 851,800
Apr 5, 2017 28.19 28.31 27.97 28.00 24.81 1,245,000
Apr 4, 2017 28.05 28.10 27.99 28.10 24.90 1,647,600
Apr 3, 2017 28.16 28.17 27.91 28.09 24.89 2,151,200
Mar 31, 2017 28.16 28.22 28.13 28.14 24.93 1,035,000
Mar 30, 2017 28.11 28.22 28.08 28.19 24.98 1,122,000
Mar 29, 2017 28.04 28.13 28.00 28.11 24.91 1,285,600
Mar 28, 2017 27.85 28.13 27.82 28.08 24.88 1,620,200
Mar 27, 2017 27.69 27.90 27.62 27.88 24.70 2,036,200
Mar 24, 2017 27.96 28.03 27.78 27.91 24.73 1,536,800
Mar 23, 2017 27.92 28.07 27.86 27.92 24.73 1,845,200
Mar 22, 2017 27.89 27.97 27.80 27.92 24.74 2,347,800
Mar 21, 2017 28.34 28.34 27.85 27.89 24.71 2,264,800
Mar 20, 2017 0.12 Dividend
Mar 20, 2017 28.31 28.32 28.19 28.25 25.03 956,200
Mar 17, 2017 28.50 28.51 28.42 28.43 25.08 1,106,200
Mar 16, 2017 28.54 28.54 28.40 28.46 25.11 1,368,000
Mar 15, 2017 28.31 28.55 28.30 28.49 25.13 1,008,000
Mar 14, 2017 28.30 28.30 28.16 28.25 24.93 1,319,600
Mar 13, 2017 28.34 28.36 28.29 28.36 25.02 1,050,200
Mar 10, 2017 28.39 28.39 28.20 28.32 24.99 1,015,200
Mar 9, 2017 28.24 28.28 28.10 28.24 24.91 1,431,200
Mar 8, 2017 28.30 28.34 28.19 28.22 24.89 1,200,600
Mar 7, 2017 28.32 28.35 28.24 28.27 24.94 1,494,800
Mar 6, 2017 28.35 28.40 28.26 28.35 25.02 2,112,600
Mar 3, 2017 28.42 28.46 28.35 28.45 25.11 1,087,600
Mar 2, 2017 28.59 28.59 28.42 28.44 25.09 1,508,600
Mar 1, 2017 28.45 28.66 28.44 28.60 25.24 1,704,400
Feb 28, 2017 28.26 28.27 28.17 28.20 24.89 1,618,200
Feb 27, 2017 28.25 28.33 28.20 28.31 24.97 1,247,800
Feb 24, 2017 28.10 28.26 28.09 28.26 24.94 1,421,400
Feb 23, 2017 28.26 28.33 28.11 28.22 24.89 1,454,000
Feb 22, 2017 28.19 28.24 28.16 28.22 24.89 1,937,000
Feb 21, 2017 28.13 28.25 28.11 28.24 24.91 1,720,800
Feb 17, 2017 27.91 28.07 27.91 28.07 24.76 1,218,200
Feb 16, 2017 28.06 28.08 27.92 28.03 24.73 1,280,400
Feb 15, 2017 27.89 28.07 27.87 28.05 24.74 1,233,600
Feb 14, 2017 27.78 27.91 27.72 27.91 24.63 1,298,000
Feb 13, 2017 27.73 27.83 27.70 27.79 24.52 2,855,400
Feb 10, 2017 27.59 27.67 27.57 27.65 24.39 981,200
Feb 9, 2017 27.42 27.58 27.42 27.54 24.30 1,417,800
Feb 8, 2017 27.33 27.38 27.25 27.38 24.15 1,921,000
Feb 7, 2017 27.40 27.42 27.31 27.33 24.12 2,735,800
Feb 6, 2017 27.34 27.38 27.28 27.34 24.12 1,164,400
Feb 3, 2017 27.33 27.40 27.28 27.39 24.16 1,135,200
Feb 2, 2017 27.14 27.22 27.08 27.18 23.99 1,086,600
Feb 1, 2017 27.25 27.28 27.08 27.17 23.97 1,592,400
Jan 31, 2017 27.08 27.16 27.00 27.16 23.96 1,244,200
Jan 30, 2017 27.24 27.24 27.00 27.17 23.97 1,704,800
Jan 27, 2017 27.39 27.40 27.30 27.33 24.11 1,434,400
Jan 26, 2017 27.40 27.42 27.33 27.37 24.15 1,307,400
Jan 25, 2017 27.31 27.40 27.27 27.39 24.16 1,588,400
Jan 24, 2017 27.03 27.22 27.00 27.17 23.97 1,417,200
Jan 23, 2017 27.01 27.05 26.88 26.98 23.81 1,290,600
Jan 20, 2017 27.06 27.11 26.97 27.05 23.86 1,573,600
Jan 19, 2017 27.07 27.08 26.89 26.97 23.79 1,207,200
Jan 18, 2017 27.03 27.06 26.94 27.06 23.87 1,170,400
Jan 17, 2017 27.02 27.06 26.93 27.00 23.82 1,443,400
Jan 13, 2017 27.06 27.13 27.04 27.09 23.90 1,740,000
Jan 12, 2017 27.03 27.04 26.83 27.03 23.85 1,473,400
Jan 11, 2017 27.01 27.08 26.91 27.07 23.88 1,393,600
Jan 10, 2017 27.02 27.12 26.95 27.01 23.83 1,334,000
Jan 9, 2017 27.08 27.08 26.99 27.02 23.84 1,391,200
Jan 6, 2017 27.00 27.15 26.93 27.10 23.92 1,815,000
Jan 5, 2017 27.00 27.02 26.89 27.00 23.82 1,900,800
Jan 4, 2017 26.91 27.03 26.89 27.00 23.82 2,859,600
Jan 3, 2017 26.83 26.91 26.68 26.83 23.68 2,421,600
Dec 30, 2016 26.77 26.78 26.55 26.63 23.50 1,253,400
Dec 29, 2016 26.75 26.79 26.67 26.74 23.59 1,554,800
Dec 28, 2016 27.00 27.00 26.72 26.75 23.61 1,244,200
Dec 27, 2016 26.93 27.01 26.90 26.97 23.79 2,108,600
Dec 23, 2016 26.84 26.90 26.82 26.90 23.73 892,400
Dec 22, 2016 26.90 26.90 26.80 26.86 23.70 1,352,200
Dec 21, 2016 26.97 26.98 26.91 26.92 23.75 1,985,600
Dec 20, 2016 26.92 27.00 26.92 26.99 23.81 1,300,000
Dec 19, 2016 0.18 Dividend
Dec 19, 2016 26.85 26.93 26.82 26.88 23.71 1,240,800
Dec 16, 2016 27.11 27.11 26.94 27.02 23.68 1,176,200
Dec 15, 2016 26.97 27.16 26.94 27.05 23.71 1,393,600
Dec 14, 2016 27.13 27.21 26.89 26.94 23.61 1,810,400
Dec 13, 2016 27.08 27.22 27.07 27.16 23.80 1,093,000
Dec 12, 2016 27.00 27.07 26.92 26.98 23.65 1,093,400
Dec 9, 2016 26.92 27.02 26.91 27.02 23.69 1,345,800
Dec 8, 2016 26.82 26.94 26.76 26.88 23.56 1,113,000
Dec 7, 2016 26.43 26.81 26.42 26.81 23.49 1,193,400
Dec 6, 2016 26.41 26.47 26.33 26.47 23.20 1,071,800
Dec 5, 2016 26.33 26.41 26.28 26.36 23.11 1,540,200
Dec 2, 2016 26.19 26.27 26.15 26.19 22.96 945,200
Dec 1, 2016 26.34 26.34 26.14 26.19 22.96 1,307,200
Nov 30, 2016 26.48 26.48 26.28 26.28 23.04 986,400
Nov 29, 2016 26.32 26.42 26.28 26.37 23.11 836,000
Nov 28, 2016 26.42 26.43 26.31 26.32 23.07 816,000
Nov 25, 2016 26.40 26.46 26.38 26.46 23.19 499,400
Nov 23, 2016 26.27 26.35 26.23 26.35 23.10 1,467,800
Nov 22, 2016 26.33 26.35 26.23 26.33 23.08 2,115,600
Nov 21, 2016 26.17 26.27 26.14 26.27 23.03 1,544,800
Nov 18, 2016 26.14 26.17 26.05 26.08 22.86 1,411,600
Nov 17, 2016 26.03 26.14 26.02 26.14 22.91 1,439,800
Nov 16, 2016 25.95 26.02 25.86 26.00 22.79 1,215,200
Nov 15, 2016 25.91 26.03 25.84 26.03 22.82 1,354,000
Nov 14, 2016 25.88 25.92 25.72 25.83 22.64 1,526,000
Nov 11, 2016 25.75 25.83 25.66 25.81 22.62 1,906,800
Nov 10, 2016 25.92 26.02 25.65 25.83 22.64 2,697,000
Nov 9, 2016 25.30 25.87 25.30 25.78 22.60 2,948,800
Nov 8, 2016 25.34 25.58 25.30 25.50 22.36 1,874,800
Nov 7, 2016 25.19 25.40 25.15 25.39 22.25 1,160,600
Nov 4, 2016 24.88 25.01 24.83 24.84 21.78 1,319,000
Nov 3, 2016 25.00 25.04 24.83 24.88 21.81 936,600
Nov 2, 2016 25.08 25.15 24.92 24.98 21.90 1,703,000
Nov 1, 2016 25.36 25.40 24.98 25.15 22.04 1,860,000
Oct 31, 2016 25.36 25.40 25.31 25.33 22.20 855,200
Oct 28, 2016 25.36 25.48 25.22 25.32 22.19 1,179,000
Oct 27, 2016 25.55 25.57 25.38 25.40 22.26 965,000
Oct 26, 2016 25.42 25.54 25.38 25.48 22.33 1,473,800
Oct 25, 2016 25.61 25.62 25.50 25.53 22.38 1,057,400
Oct 24, 2016 25.60 25.67 25.57 25.63 22.46 978,000
Oct 21, 2016 25.41 25.51 25.36 25.51 22.36 959,000
Oct 20, 2016 25.51 25.57 25.41 25.50 22.35 888,400
Oct 19, 2016 25.50 25.58 25.46 25.55 22.39 827,200
Oct 18, 2016 25.51 25.53 25.42 25.48 22.33 736,000
Oct 17, 2016 25.40 25.42 25.28 25.33 22.20 1,122,600
Oct 14, 2016 25.52 25.58 25.39 25.40 22.26 937,200
Oct 13, 2016 25.31 25.45 25.17 25.40 22.26 1,130,200
Oct 12, 2016 25.43 25.53 25.38 25.47 22.32 931,600
Oct 11, 2016 25.72 25.72 25.34 25.45 22.31 1,335,200
Oct 10, 2016 25.77 25.83 25.75 25.76 22.58 730,200
Oct 7, 2016 25.75 25.77 25.53 25.64 22.47 1,102,000
Oct 6, 2016 25.69 25.75 25.60 25.73 22.55 783,200
Oct 5, 2016 25.68 25.77 25.68 25.72 22.54 829,800
Oct 4, 2016 25.77 25.78 25.52 25.61 22.45 1,443,200
Oct 3, 2016 25.75 25.77 25.66 25.74 22.56 1,243,000
Sep 30, 2016 25.72 25.90 25.67 25.81 22.62 1,015,600
Sep 29, 2016 25.83 25.87 25.55 25.61 22.45 957,200
Sep 28, 2016 25.75 25.87 25.62 25.85 22.66 1,232,400
Sep 27, 2016 25.55 25.73 25.50 25.72 22.54 1,215,000
Sep 26, 2016 25.67 25.68 25.55 25.57 22.41 1,309,000
Sep 23, 2016 25.86 25.87 25.75 25.77 22.59 723,600
Sep 22, 2016 25.86 25.94 25.85 25.91 22.71 932,600
Sep 21, 2016 25.55 25.76 25.45 25.74 22.56 743,000
Sep 20, 2016 25.57 25.58 25.45 25.45 22.31 596,800
Sep 19, 2016 0.09 Dividend
Sep 19, 2016 25.55 25.63 25.41 25.46 22.32 877,000
Sep 16, 2016 25.57 25.57 25.44 25.53 22.30 585,200
Sep 15, 2016 25.36 25.67 25.33 25.63 22.38 741,000
Sep 14, 2016 25.40 25.55 25.30 25.38 22.16 966,800
Sep 13, 2016 25.58 25.61 25.30 25.38 22.17 3,054,400
Sep 12, 2016 25.31 25.81 25.25 25.75 22.49 1,798,800
Sep 9, 2016 25.86 25.86 25.39 25.40 22.18 1,374,400
Sep 8, 2016 26.05 26.08 25.99 26.03 22.73 713,400
Sep 7, 2016 26.06 26.10 26.00 26.09 22.79 974,800
Sep 6, 2016 26.05 26.08 25.93 26.08 22.78 1,049,800
Sep 2, 2016 26.00 26.05 25.92 26.00 22.71 1,049,200
Sep 1, 2016 25.89 25.92 25.72 25.89 22.61 1,300,600
Aug 31, 2016 25.91 25.92 25.76 25.88 22.60 1,042,000
Aug 30, 2016 25.99 26.00 25.86 25.94 22.66 1,066,000
Aug 29, 2016 25.88 26.01 25.88 25.99 22.70 726,200
Aug 26, 2016 25.92 26.07 25.74 25.85 22.58 951,000
Aug 25, 2016 25.87 25.96 25.85 25.90 22.62 629,600
Aug 24, 2016 26.05 26.05 25.86 25.92 22.64 714,600
Aug 23, 2016 26.08 26.13 26.05 26.05 22.75 1,204,000
Aug 22, 2016 25.98 26.02 25.92 26.00 22.71 674,800
Aug 19, 2016 25.99 26.01 25.90 26.00 22.71 630,600
Aug 18, 2016 25.98 26.03 25.96 26.03 22.74 886,800
Aug 17, 2016 25.92 25.98 25.81 25.97 22.68 895,800
Aug 16, 2016 26.00 26.07 25.93 25.93 22.65 1,101,200
Aug 15, 2016 26.05 26.11 26.02 26.08 22.77 955,600
Aug 12, 2016 25.96 26.01 25.93 25.99 22.69 1,188,400
Aug 11, 2016 25.94 26.04 25.92 26.01 22.72 778,000
Aug 10, 2016 25.95 25.99 25.84 25.89 22.61 1,103,200
Aug 9, 2016 25.95 26.01 25.92 25.94 22.66 1,684,800
Aug 8, 2016 25.99 25.99 25.90 25.93 22.65 1,014,600
Aug 5, 2016 25.84 25.95 25.83 25.95 22.66 793,200
Aug 4, 2016 25.74 25.78 25.68 25.74 22.48 584,800
Aug 3, 2016 25.62 25.72 25.59 25.72 22.46 1,572,600
Aug 2, 2016 25.77 25.80 25.51 25.64 22.39 1,182,200
Aug 1, 2016 25.84 25.90 25.75 25.80 22.53 958,600
Jul 29, 2016 25.76 25.88 25.72 25.83 22.56 637,000
Jul 28, 2016 25.74 25.83 25.67 25.79 22.52 1,015,200
Jul 27, 2016 25.85 25.85 25.65 25.75 22.49 936,600
Jul 26, 2016 25.76 25.83 25.67 25.79 22.52 823,600
Jul 25, 2016 25.80 25.81 25.69 25.76 22.50 827,400
Jul 22, 2016 25.73 25.84 25.69 25.83 22.56 959,800
Jul 21, 2016 25.77 25.83 25.66 25.72 22.46 670,000
Jul 20, 2016 25.75 25.84 25.70 25.81 22.54 684,000
Jul 19, 2016 25.65 25.70 25.64 25.68 22.43 612,000
Jul 18, 2016 25.68 25.75 25.64 25.72 22.46 1,365,600
Jul 15, 2016 25.76 25.76 25.60 25.67 22.42 643,800
Jul 14, 2016 25.70 25.75 25.64 25.68 22.43 684,200
Jul 13, 2016 25.62 25.63 25.48 25.56 22.32 809,400
Jul 12, 2016 25.48 25.59 25.47 25.56 22.32 1,812,800
Jul 11, 2016 25.34 25.44 25.32 25.38 22.16 726,400
Jul 8, 2016 25.06 25.30 25.05 25.27 22.07 1,147,600
Jul 7, 2016 24.92 25.03 24.80 24.90 21.75 767,000
Jul 6, 2016 24.68 24.92 24.60 24.92 21.76 748,800
Jul 5, 2016 24.83 24.89 24.67 24.76 21.63 1,297,600
Jul 1, 2016 24.89 25.01 24.89 24.95 21.79 938,400
Jun 30, 2016 24.62 24.89 24.54 24.89 21.73 1,220,200
Jun 29, 2016 24.34 24.59 24.31 24.55 21.44 1,215,400
Jun 28, 2016 23.94 24.14 23.90 24.13 21.07 1,858,800
Jun 27, 2016 23.99 23.99 23.59 23.71 20.71 5,164,200
Jun 24, 2016 24.25 24.60 24.11 24.17 21.11 3,300,600
Jun 23, 2016 24.96 25.07 24.90 25.07 21.89 785,000
Jun 22, 2016 24.82 24.91 24.73 24.75 21.62 688,200
Jun 21, 2016 24.78 24.84 24.71 24.78 21.65 711,400
Jun 20, 2016 0.12 Dividend
Jun 20, 2016 24.84 24.93 24.72 24.73 21.60 718,800
Jun 17, 2016 24.76 24.76 24.59 24.69 21.46 678,000
Jun 16, 2016 24.58 24.78 24.44 24.77 21.53 752,600
Jun 15, 2016 24.78 24.86 24.68 24.70 21.47 810,000
Jun 14, 2016 24.73 24.81 24.60 24.74 21.50 896,400
Jun 13, 2016 24.90 25.00 24.76 24.77 21.53 1,313,400
Jun 10, 2016 25.04 25.07 24.90 24.98 21.71 866,000
Jun 9, 2016 25.14 25.24 25.13 25.22 21.92 676,200
Jun 8, 2016 25.20 25.27 25.18 25.26 21.95 659,000
Jun 7, 2016 25.15 25.26 25.15 25.18 21.88 857,600
Jun 6, 2016 25.07 25.18 25.05 25.14 21.85 1,142,000
Jun 3, 2016 25.03 25.06 24.84 25.02 21.75 723,000
Jun 2, 2016 24.95 25.08 24.88 25.08 21.80 520,000
Jun 1, 2016 24.86 25.02 24.83 25.00 21.73 765,800
May 31, 2016 25.01 25.04 24.87 24.95 21.69 744,600
May 27, 2016 24.87 24.98 24.87 24.98 21.71 444,600
May 26, 2016 24.88 24.92 24.83 24.87 21.62 598,800
May 25, 2016 24.77 24.92 24.77 24.87 21.62 615,600
May 24, 2016 24.50 24.75 24.50 24.70 21.47 653,400
May 23, 2016 24.40 24.45 24.35 24.38 21.18 423,800
May 20, 2016 24.36 24.49 24.34 24.41 21.22 408,600
May 19, 2016 24.22 24.30 24.09 24.26 21.08 805,400
May 18, 2016 24.30 24.50 24.19 24.34 21.16 655,600
May 17, 2016 24.53 24.54 24.26 24.33 21.15 792,800
May 16, 2016 24.35 24.63 24.33 24.56 21.35 829,200
May 13, 2016 24.46 24.56 24.27 24.33 21.14 1,427,200
May 12, 2016 24.65 24.65 24.39 24.52 21.32 594,600
May 11, 2016 24.70 24.74 24.53 24.53 21.32 700,800
May 10, 2016 24.52 24.75 24.52 24.75 21.51 962,200
May 9, 2016 24.42 24.51 24.39 24.44 21.24 736,600
May 6, 2016 24.26 24.43 24.22 24.42 21.22 693,000
May 5, 2016 24.42 24.47 24.28 24.35 21.16 735,800
May 4, 2016 24.36 24.45 24.28 24.35 21.17 1,083,600
May 3, 2016 24.56 24.57 24.39 24.50 21.29 716,600
May 2, 2016 24.60 24.74 24.53 24.72 21.48 1,252,000
Apr 29, 2016 24.56 24.61 24.37 24.52 21.32 904,800
Apr 28, 2016 24.77 24.93 24.60 24.66 21.43 717,600
Apr 27, 2016 24.79 24.93 24.73 24.89 21.63 748,400
Apr 26, 2016 24.82 24.89 24.76 24.83 21.58 713,400
Apr 25, 2016 24.74 24.80 24.67 24.78 21.54 700,600
Apr 22, 2016 24.75 24.87 24.71 24.83 21.58 672,400
Apr 21, 2016 24.96 24.97 24.79 24.83 21.58 651,800
Apr 20, 2016 24.95 25.06 24.88 24.95 21.68 1,240,400
Apr 19, 2016 24.93 24.97 24.82 24.92 21.66 812,200
Apr 18, 2016 24.61 24.86 24.60 24.86 21.61 1,198,200
Apr 15, 2016 24.73 24.73 24.64 24.69 21.46 692,400
Apr 14, 2016 24.71 24.77 24.66 24.72 21.48 882,400
Apr 13, 2016 24.58 24.72 24.57 24.71 21.48 1,221,200
Apr 12, 2016 24.26 24.49 24.19 24.44 21.25 1,108,800
Apr 11, 2016 24.38 24.48 24.22 24.22 21.05 729,200
Apr 8, 2016 24.40 24.45 24.22 24.28 21.11 688,400
Apr 7, 2016 24.38 24.42 24.12 24.23 21.05 1,391,200
Apr 6, 2016 24.26 24.52 24.23 24.51 21.31 1,012,600
Apr 5, 2016 24.32 24.36 24.22 24.25 21.08 1,115,400
Apr 4, 2016 24.56 24.59 24.45 24.49 21.28 763,800
Apr 1, 2016 24.25 24.59 24.23 24.57 21.35 1,207,400
Mar 31, 2016 24.45 24.51 24.39 24.42 21.22 791,400
Mar 30, 2016 24.48 24.55 24.41 24.45 21.25 1,000,000
Mar 29, 2016 24.07 24.36 24.01 24.35 21.17 1,050,600
Mar 28, 2016 24.16 24.19 24.06 24.11 20.96 1,651,400
Mar 24, 2016 23.99 24.10 23.93 24.10 20.95 664,600
Mar 23, 2016 24.24 24.25 24.09 24.12 20.96 1,029,000
Mar 22, 2016 24.17 24.36 24.17 24.28 21.11 774,000
Mar 21, 2016 24.22 24.32 24.19 24.29 21.11 1,335,600
Mar 18, 2016 24.36 24.42 24.32 24.39 21.20 1,126,600
Mar 17, 2016 24.10 24.35 24.06 24.28 21.10 1,718,000
Mar 16, 2016 23.92 24.17 23.92 24.13 20.97 990,400
Mar 15, 2016 23.89 23.98 23.85 23.98 20.84 674,800
Mar 14, 2016 23.99 24.09 23.94 24.01 20.87 922,200
Mar 11, 2016 23.87 24.06 23.86 24.06 20.91 882,200
Mar 10, 2016 23.74 23.85 23.42 23.66 20.56 1,308,600
Mar 9, 2016 23.66 23.70 23.56 23.66 20.56 819,000
Mar 8, 2016 23.68 23.72 23.51 23.54 20.46 1,554,800
Mar 7, 2016 23.67 23.88 23.67 23.82 20.70 766,000
Mar 4, 2016 23.74 23.91 23.64 23.78 20.67 3,093,400
Mar 3, 2016 23.59 23.72 23.51 23.72 20.62 3,801,600
Mar 2, 2016 23.45 23.62 23.41 23.61 20.52 835,000
Mar 1, 2016 23.14 23.50 23.07 23.50 20.42 1,425,600
Feb 29, 2016 23.14 23.27 22.94 22.94 19.94 1,101,600
Feb 26, 2016 23.30 23.31 23.11 23.15 20.12 657,800
Feb 25, 2016 22.97 23.17 22.86 23.17 20.13 1,674,000
Feb 24, 2016 22.57 22.93 22.43 22.91 19.91 1,128,600
Feb 23, 2016 23.00 23.02 22.78 22.80 19.82 4,575,200
Feb 22, 2016 22.98 23.09 22.92 23.08 20.06 918,000
Feb 19, 2016 22.64 22.76 22.56 22.75 19.78 1,173,400
Feb 18, 2016 22.90 22.91 22.72 22.75 19.77 1,403,800
Feb 17, 2016 22.62 22.89 22.59 22.84 19.85 1,727,800
Feb 16, 2016 22.34 22.47 22.21 22.46 19.52 5,104,600
Feb 12, 2016 21.88 22.08 21.76 22.08 19.19 1,719,200
Feb 11, 2016 21.58 21.77 21.43 21.65 18.81 2,789,600
Feb 10, 2016 22.05 22.28 21.91 21.92 19.05 5,308,000
Feb 9, 2016 21.69 22.09 21.69 21.92 19.06 1,857,800
Feb 8, 2016 22.00 22.06 21.63 21.93 19.06 2,594,600
Feb 5, 2016 22.64 22.64 22.18 22.26 19.35 1,027,600
Feb 4, 2016 22.61 22.86 22.55 22.71 19.74 891,400
Feb 3, 2016 22.68 22.73 22.18 22.67 19.70 5,514,200
Feb 2, 2016 22.81 22.81 22.48 22.55 19.59 1,318,200
Feb 1, 2016 22.83 23.08 22.74 22.99 19.98 2,915,400
Jan 29, 2016 22.53 22.98 22.52 22.98 19.97 1,541,200
Jan 28, 2016 22.54 22.56 22.20 22.44 19.50 1,436,800
Jan 27, 2016 22.50 22.74 22.20 22.33 19.41 1,487,600
Jan 26, 2016 22.35 22.61 22.31 22.57 19.62 1,439,400
Jan 25, 2016 22.55 22.56 22.24 22.25 19.34 4,769,600
Jan 22, 2016 22.51 22.64 22.42 22.60 19.64 1,310,800
Jan 21, 2016 22.09 22.40 21.92 22.16 19.26 1,781,200
Jan 20, 2016 21.97 22.25 21.47 22.07 19.18 4,260,200
Jan 19, 2016 22.57 22.57 22.10 22.31 19.39 3,560,800
Jan 15, 2016 22.18 22.40 22.02 22.30 19.38 3,478,400
Jan 14, 2016 22.50 22.93 22.28 22.78 19.80 4,325,000
Jan 13, 2016 23.11 23.15 22.37 22.43 19.50 2,679,200
Jan 12, 2016 23.06 23.13 22.72 23.01 20.00 1,755,000
Jan 11, 2016 22.97 23.00 22.57 22.83 19.85 2,955,000
Jan 8, 2016 23.25 23.30 22.80 22.84 19.85 2,569,200
Jan 7, 2016 23.26 23.49 23.04 23.10 20.08 2,559,200
Jan 6, 2016 23.62 23.81 23.52 23.67 20.57 1,356,000
Jan 5, 2016 23.99 24.02 23.83 23.98 20.84 1,373,200
Jan 4, 2016 23.83 23.92 23.66 23.92 20.79 2,049,600
Dec 31, 2015 24.43 24.51 24.28 24.28 21.11 1,444,000
Dec 30, 2015 24.65 24.66 24.50 24.51 21.31 1,507,400
Dec 29, 2015 24.57 24.73 24.57 24.68 21.45 1,271,000
Dec 28, 2015 24.40 24.43 24.28 24.43 21.23 779,800
Dec 24, 2015 24.50 24.56 24.45 24.48 21.28 1,407,600
Dec 23, 2015 24.36 24.52 24.34 24.51 21.31 1,161,400
Dec 22, 2015 24.11 24.26 24.00 24.22 21.05 906,400
Dec 21, 2015 0.13 Dividend
Dec 21, 2015 23.98 24.02 23.83 24.00 20.86 1,328,000
Dec 18, 2015 24.29 24.29 23.94 23.94 20.70 1,213,200
Dec 17, 2015 24.77 24.77 24.37 24.38 21.07 1,391,600
Dec 16, 2015 24.51 24.78 24.38 24.74 21.38 1,217,400

Related Tickers

GDX VanEck Gold Miners ETF
34.33
+3.65%
 
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
 
SMH VanEck Semiconductor ETF
212.20
+2.00%
 
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
 
SOXX iShares Semiconductor ETF
212.41
+1.86%
 
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
 
PSI Invesco Semiconductors ETF
53.43
+1.68%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
 
EPU iShares MSCI Peru ETF
40.46
+1.32%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
 
EPI WisdomTree India Earnings Fund
45.06
+0.81%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
 
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
 
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
 
EZA iShares MSCI South Africa ETF
39.02
+0.64%
 
FLIN Franklin FTSE India ETF
37.56
+0.64%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
 
GLD SPDR Gold Shares
215.92
+0.60%
 
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
 
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
 
IAU iShares Gold Trust
44.11
+0.57%
 
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
 
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
 
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
 
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
 
IYE iShares U.S. Energy ETF
50.45
+0.52%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
 
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
 
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
 
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
 
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
 
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
 
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
 
TUR iShares MSCI Turkey ETF
38.76
+0.47%
 
CNYA iShares MSCI China A ETF
25.97
+0.46%
 
CBON VanEck China Bond ETF
21.91
+0.46%
 
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
 
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
 
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
 
EWC iShares MSCI Canada ETF
37.50
+0.37%
 
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
 
QTUM Defiance Quantum ETF
57.36
+0.35%
 
CCOR Core Alternative ETF
26.42
+0.34%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
 
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
 
USAI Pacer American Energy Independence ETF
31.70
+0.34%
 
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
 
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
 
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
 
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
 
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
 
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
 
CNXT VanEck ChiNext ETF
22.43
+0.26%
 
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
 
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
 
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
 
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
 
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
 
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
 
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
 
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
 
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
 
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
 
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
 
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
 
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
 
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
 
TRTY Cambria Trinity ETF
25.59
+0.06%
 
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
 
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
 
EWW iShares MSCI Mexico ETF
65.80
+0.05%
 
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%